ジャニス工業(5342)の株価時系列情報
ジャニス工業(5342)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2019/12/26 | 725 | 725 | 725 | 725 | 200 |
2019/12/25 | 730 | 730 | 690 | 715 | 4,300 |
2019/12/20 | 730 | 730 | 730 | 730 | 200 |
2019/12/18 | 745 | 745 | 745 | 745 | 100 |
2019/12/17 | 760 | 760 | 760 | 760 | 100 |
2019/12/16 | 746 | 746 | 730 | 745 | 2,600 |
2019/12/13 | 725 | 737 | 725 | 737 | 3,300 |
2019/12/12 | 750 | 761 | 750 | 759 | 1,600 |
2019/12/11 | 752 | 752 | 749 | 749 | 500 |
2019/12/10 | 754 | 754 | 739 | 739 | 600 |
2019/12/06 | 745 | 754 | 745 | 754 | 900 |
2019/12/05 | 760 | 760 | 760 | 760 | 100 |
2019/12/04 | 760 | 760 | 760 | 760 | 100 |
2019/12/03 | 760 | 760 | 760 | 760 | 100 |
2019/12/02 | 776 | 776 | 760 | 760 | 800 |
2019/11/29 | 774 | 774 | 774 | 774 | 100 |
2019/11/28 | 774 | 774 | 774 | 774 | 100 |
2019/11/27 | 770 | 775 | 770 | 774 | 700 |
2019/11/26 | 765 | 765 | 761 | 765 | 500 |
2019/11/25 | 770 | 770 | 761 | 761 | 200 |
2019/11/22 | 770 | 770 | 770 | 770 | 400 |
2019/11/20 | 771 | 771 | 770 | 770 | 400 |
2019/11/15 | 789 | 789 | 775 | 775 | 1,800 |
2019/11/13 | 775 | 775 | 775 | 775 | 100 |
2019/11/12 | 759 | 760 | 759 | 760 | 300 |
2019/11/11 | 745 | 745 | 745 | 745 | 1,300 |
2019/11/08 | 775 | 775 | 775 | 775 | 500 |
2019/11/05 | 810 | 810 | 810 | 810 | 100 |
2019/11/01 | 814 | 814 | 814 | 814 | 400 |
2019/10/15 | 819 | 819 | 819 | 819 | 1,600 |
2019/10/11 | 805 | 805 | 805 | 805 | 200 |
2019/10/08 | 790 | 790 | 790 | 790 | 400 |
2019/10/07 | 805 | 805 | 805 | 805 | 200 |
2019/10/01 | 805 | 805 | 805 | 805 | 400 |
2019/09/30 | 793 | 793 | 793 | 793 | 100 |
2019/09/25 | 793 | 793 | 793 | 793 | 200 |
2019/09/19 | 808 | 808 | 808 | 808 | 100 |
2019/09/18 | 805 | 805 | 805 | 805 | 100 |
2019/09/17 | 790 | 790 | 790 | 790 | 1,900 |
2019/09/13 | 805 | 805 | 805 | 805 | 200 |
2019/09/12 | 817 | 817 | 817 | 817 | 100 |
2019/09/10 | 813 | 817 | 813 | 817 | 300 |
2019/09/09 | 813 | 813 | 813 | 813 | 100 |
2019/09/05 | 803 | 803 | 803 | 803 | 200 |
2019/09/02 | 798 | 798 | 798 | 798 | 500 |
2019/08/28 | 775 | 775 | 775 | 775 | 600 |
2019/08/15 | 850 | 850 | 805 | 805 | 2,000 |
2019/08/14 | 816 | 835 | 816 | 835 | 400 |
2019/08/09 | 806 | 815 | 806 | 806 | 300 |
2019/08/05 | 777 | 792 | 777 | 791 | 700 |
2019/08/01 | 849 | 849 | 849 | 849 | 300 |
2019/07/17 | 840 | 840 | 840 | 840 | 100 |
2019/07/16 | 840 | 840 | 840 | 840 | 6,000 |
2019/07/12 | 840 | 840 | 840 | 840 | 400 |
2019/07/11 | 835 | 840 | 835 | 840 | 1,100 |
2019/07/10 | 844 | 844 | 844 | 844 | 300 |
2019/07/09 | 814 | 814 | 805 | 814 | 400 |
2019/07/08 | 814 | 814 | 814 | 814 | 100 |
2019/07/05 | 809 | 809 | 809 | 809 | 200 |
2019/07/03 | 788 | 788 | 788 | 788 | 300 |
2019/07/01 | 814 | 814 | 775 | 795 | 2,400 |
2019/06/28 | 812 | 818 | 812 | 814 | 700 |
2019/06/20 | 812 | 812 | 812 | 812 | 500 |
2019/06/18 | 812 | 812 | 812 | 812 | 100 |
2019/06/17 | 790 | 790 | 790 | 790 | 2,900 |
2019/06/14 | 805 | 805 | 805 | 805 | 200 |
2019/06/13 | 800 | 820 | 800 | 808 | 700 |
2019/06/12 | 810 | 810 | 800 | 800 | 400 |
2019/06/11 | 810 | 820 | 805 | 820 | 900 |
2019/06/10 | 800 | 800 | 800 | 800 | 200 |
2019/06/05 | 809 | 809 | 809 | 809 | 100 |
2019/06/03 | 809 | 809 | 809 | 809 | 300 |
2019/05/31 | 809 | 809 | 809 | 809 | 100 |
2019/05/28 | 810 | 810 | 810 | 810 | 100 |
2019/05/27 | 810 | 810 | 810 | 810 | 100 |
2019/05/23 | 766 | 766 | 766 | 766 | 100 |
2019/05/22 | 756 | 756 | 756 | 756 | 200 |
2019/05/21 | 800 | 800 | 800 | 800 | 100 |
2019/05/15 | 825 | 825 | 810 | 810 | 2,400 |
2019/05/14 | 801 | 810 | 801 | 810 | 200 |
2019/05/08 | 790 | 790 | 790 | 790 | 400 |
2019/05/07 | 787 | 787 | 787 | 787 | 500 |
2019/04/26 | 767 | 773 | 767 | 773 | 300 |
2019/04/24 | 779 | 779 | 766 | 766 | 400 |
2019/04/23 | 770 | 770 | 765 | 765 | 200 |
2019/04/18 | 785 | 785 | 770 | 785 | 1,300 |
2019/04/17 | 785 | 800 | 785 | 800 | 500 |
2019/04/16 | 796 | 800 | 796 | 800 | 300 |
2019/04/15 | 808 | 808 | 781 | 781 | 4,200 |
2019/04/12 | 805 | 805 | 785 | 800 | 700 |
2019/04/11 | 799 | 805 | 799 | 805 | 1,500 |
2019/04/05 | 799 | 799 | 799 | 799 | 100 |
2019/04/01 | 798 | 798 | 798 | 798 | 400 |
2019/03/27 | 783 | 783 | 783 | 783 | 100 |
2019/03/26 | 780 | 795 | 780 | 795 | 1,000 |
2019/03/18 | 780 | 780 | 780 | 780 | 100 |
2019/03/15 | 780 | 780 | 780 | 780 | 2,300 |
2019/03/14 | 762 | 770 | 762 | 770 | 300 |
2019/03/08 | 770 | 770 | 760 | 760 | 500 |
2019/03/05 | 785 | 785 | 785 | 785 | 100 |
2019/03/01 | 770 | 770 | 770 | 770 | 400 |
2019/02/28 | 748 | 748 | 748 | 748 | 200 |
2019/02/27 | 750 | 750 | 750 | 750 | 600 |
2019/02/26 | 754 | 755 | 754 | 755 | 200 |
2019/02/25 | 741 | 741 | 741 | 741 | 600 |
2019/02/21 | 755 | 756 | 755 | 756 | 2,000 |
2019/02/18 | 770 | 770 | 770 | 770 | 100 |
2019/02/15 | 795 | 795 | 795 | 795 | 2,200 |
2019/02/14 | 770 | 780 | 770 | 780 | 600 |
2019/02/13 | 770 | 770 | 770 | 770 | 300 |
2019/02/08 | 757 | 757 | 757 | 757 | 100 |
2019/02/07 | 770 | 770 | 770 | 770 | 500 |
2019/02/05 | 770 | 770 | 770 | 770 | 100 |
2019/02/01 | 770 | 770 | 770 | 770 | 400 |
2019/01/31 | 771 | 771 | 771 | 771 | 300 |
2019/01/30 | 761 | 761 | 761 | 761 | 100 |
2019/01/28 | 750 | 750 | 750 | 750 | 100 |
2019/01/16 | 780 | 780 | 780 | 780 | 400 |
2019/01/15 | 795 | 795 | 795 | 795 | 2,400 |
2019/01/11 | 787 | 787 | 787 | 787 | 200 |
2019/01/10 | 780 | 787 | 780 | 787 | 500 |
2019/01/07 | 790 | 790 | 762 | 765 | 800 |
2019/01/04 | 767 | 767 | 767 | 767 | 600 |