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 |
---|---|---|---|---|---|
2022/12/30 | 498 | 498 | 498 | 498 | 100 |
2022/12/28 | 467 | 467 | 467 | 467 | 300 |
2022/12/21 | 475 | 475 | 475 | 475 | 800 |
2022/12/20 | 477 | 477 | 475 | 475 | 300 |
2022/12/16 | 477 | 477 | 477 | 477 | 200 |
2022/12/15 | 484 | 484 | 476 | 477 | 3,700 |
2022/12/14 | 478 | 478 | 470 | 470 | 200 |
2022/12/13 | 487 | 487 | 463 | 463 | 1,800 |
2022/12/12 | 479 | 479 | 471 | 471 | 1,200 |
2022/12/09 | 495 | 495 | 495 | 495 | 700 |
2022/12/07 | 487 | 487 | 487 | 487 | 1,200 |
2022/12/05 | 505 | 505 | 505 | 505 | 300 |
2022/12/02 | 501 | 501 | 501 | 501 | 600 |
2022/12/01 | 486 | 498 | 486 | 487 | 1,300 |
2022/11/29 | 472 | 472 | 472 | 472 | 500 |
2022/11/28 | 480 | 480 | 480 | 480 | 100 |
2022/11/25 | 477 | 478 | 477 | 478 | 2,000 |
2022/11/21 | 495 | 495 | 493 | 493 | 700 |
2022/11/16 | 498 | 498 | 498 | 498 | 100 |
2022/11/15 | 498 | 498 | 498 | 498 | 2,500 |
2022/11/14 | 501 | 501 | 501 | 501 | 100 |
2022/11/11 | 502 | 502 | 501 | 501 | 300 |
2022/11/10 | 505 | 505 | 505 | 505 | 300 |
2022/11/09 | 505 | 505 | 505 | 505 | 200 |
2022/11/07 | 515 | 515 | 515 | 515 | 200 |
2022/11/01 | 506 | 506 | 506 | 506 | 600 |
2022/10/31 | 510 | 510 | 510 | 510 | 200 |
2022/10/17 | 500 | 500 | 500 | 500 | 2,500 |
2022/10/12 | 500 | 500 | 500 | 500 | 500 |
2022/10/05 | 498 | 498 | 498 | 498 | 200 |
2022/10/03 | 496 | 496 | 496 | 496 | 700 |
2022/09/30 | 482 | 482 | 482 | 482 | 500 |
2022/09/29 | 498 | 498 | 498 | 498 | 200 |
2022/09/28 | 481 | 481 | 481 | 481 | 500 |
2022/09/15 | 515 | 515 | 495 | 495 | 2,600 |
2022/09/14 | 505 | 505 | 505 | 505 | 200 |
2022/09/12 | 498 | 503 | 498 | 503 | 300 |
2022/09/09 | 502 | 502 | 502 | 502 | 100 |
2022/09/05 | 509 | 509 | 494 | 494 | 300 |
2022/09/01 | 500 | 500 | 500 | 500 | 700 |
2022/08/31 | 510 | 510 | 510 | 510 | 200 |
2022/08/29 | 509 | 509 | 509 | 509 | 200 |
2022/08/26 | 482 | 506 | 482 | 506 | 300 |
2022/08/19 | 510 | 510 | 510 | 510 | 100 |
2022/08/18 | 482 | 482 | 482 | 482 | 100 |
2022/08/17 | 477 | 483 | 477 | 482 | 1,900 |
2022/08/15 | 512 | 512 | 512 | 512 | 2,400 |
2022/08/12 | 510 | 510 | 502 | 502 | 200 |
2022/08/09 | 510 | 510 | 510 | 510 | 300 |
2022/08/05 | 502 | 502 | 502 | 502 | 200 |
2022/08/01 | 488 | 488 | 488 | 488 | 600 |
2022/07/29 | 467 | 475 | 467 | 474 | 500 |
2022/07/28 | 467 | 467 | 467 | 467 | 200 |
2022/07/27 | 467 | 467 | 467 | 467 | 200 |
2022/07/26 | 475 | 475 | 475 | 475 | 400 |
2022/07/21 | 466 | 466 | 466 | 466 | 100 |
2022/07/15 | 498 | 498 | 482 | 482 | 2,800 |
2022/07/12 | 490 | 490 | 490 | 490 | 300 |
2022/07/08 | 488 | 488 | 488 | 488 | 200 |
2022/07/05 | 483 | 490 | 481 | 481 | 900 |
2022/07/01 | 492 | 492 | 469 | 469 | 800 |
2022/06/30 | 484 | 484 | 476 | 484 | 300 |
2022/06/29 | 463 | 471 | 463 | 471 | 800 |
2022/06/28 | 487 | 487 | 479 | 479 | 200 |
2022/06/27 | 471 | 471 | 471 | 471 | 200 |
2022/06/20 | 504 | 504 | 504 | 504 | 600 |
2022/06/16 | 496 | 496 | 496 | 496 | 100 |
2022/06/15 | 498 | 498 | 482 | 482 | 2,800 |
2022/06/14 | 501 | 502 | 501 | 502 | 200 |
2022/06/09 | 498 | 498 | 498 | 498 | 300 |
2022/06/06 | 500 | 500 | 500 | 500 | 200 |
2022/06/02 | 498 | 498 | 497 | 497 | 200 |
2022/06/01 | 490 | 490 | 490 | 490 | 600 |
2022/05/31 | 483 | 491 | 483 | 490 | 1,400 |
2022/05/30 | 498 | 498 | 498 | 498 | 200 |
2022/05/27 | 500 | 500 | 500 | 500 | 700 |
2022/05/26 | 504 | 504 | 504 | 504 | 100 |
2022/05/24 | 505 | 505 | 505 | 505 | 100 |
2022/05/23 | 505 | 505 | 500 | 500 | 200 |
2022/05/17 | 509 | 509 | 509 | 509 | 100 |
2022/05/16 | 510 | 510 | 510 | 510 | 2,400 |
2022/05/13 | 515 | 515 | 515 | 515 | 100 |
2022/05/12 | 515 | 515 | 515 | 515 | 100 |
2022/05/11 | 514 | 514 | 514 | 514 | 400 |
2022/05/06 | 515 | 515 | 515 | 515 | 200 |
2022/05/02 | 515 | 515 | 515 | 515 | 600 |
2022/04/28 | 500 | 505 | 500 | 505 | 200 |
2022/04/15 | 498 | 498 | 498 | 498 | 2,500 |
2022/04/14 | 500 | 500 | 500 | 500 | 500 |
2022/04/13 | 500 | 500 | 500 | 500 | 200 |
2022/04/11 | 498 | 498 | 498 | 498 | 100 |
2022/04/05 | 508 | 508 | 508 | 508 | 1,200 |
2022/04/01 | 494 | 494 | 494 | 494 | 700 |
2022/03/30 | 471 | 471 | 471 | 471 | 100 |
2022/03/29 | 479 | 479 | 479 | 479 | 100 |
2022/03/28 | 474 | 474 | 474 | 474 | 100 |
2022/03/25 | 477 | 477 | 477 | 477 | 100 |
2022/03/24 | 479 | 479 | 471 | 471 | 200 |
2022/03/23 | 471 | 471 | 471 | 471 | 200 |
2022/03/22 | 482 | 482 | 474 | 476 | 300 |
2022/03/18 | 474 | 482 | 474 | 482 | 8,400 |
2022/03/17 | 498 | 498 | 498 | 498 | 100 |
2022/03/15 | 499 | 499 | 499 | 499 | 2,400 |
2022/03/14 | 499 | 499 | 499 | 499 | 200 |
2022/03/11 | 499 | 499 | 499 | 499 | 300 |
2022/03/07 | 499 | 499 | 499 | 499 | 200 |
2022/03/01 | 500 | 500 | 499 | 499 | 800 |
2022/02/28 | 494 | 494 | 494 | 494 | 100 |
2022/02/24 | 492 | 492 | 485 | 485 | 200 |
2022/02/21 | 500 | 500 | 500 | 500 | 100 |
2022/02/17 | 507 | 507 | 507 | 507 | 200 |
2022/02/15 | 509 | 509 | 509 | 509 | 2,200 |
2022/02/14 | 497 | 509 | 497 | 509 | 600 |
2022/02/07 | 489 | 489 | 489 | 489 | 300 |
2022/02/01 | 481 | 481 | 481 | 481 | 700 |
2022/01/28 | 467 | 467 | 467 | 467 | 100 |
2022/01/27 | 465 | 465 | 465 | 465 | 100 |
2022/01/26 | 465 | 465 | 465 | 465 | 200 |
2022/01/25 | 461 | 465 | 460 | 465 | 3,100 |
2022/01/18 | 482 | 482 | 482 | 482 | 100 |
2022/01/17 | 497 | 497 | 481 | 481 | 2,800 |
2022/01/14 | 483 | 483 | 483 | 483 | 200 |
2022/01/12 | 485 | 486 | 482 | 486 | 800 |
2022/01/11 | 480 | 480 | 480 | 480 | 100 |
2022/01/07 | 485 | 485 | 480 | 480 | 3,800 |
2022/01/05 | 502 | 502 | 502 | 502 | 200 |
2022/01/04 | 494 | 494 | 494 | 494 | 900 |