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 |
|---|---|---|---|---|---|
| 2024/12/30 | 230 | 237 | 230 | 237 | 2,000 |
| 2024/12/27 | 237 | 237 | 227 | 228 | 2,000 |
| 2024/12/26 | 229 | 233 | 227 | 227 | 1,700 |
| 2024/12/25 | 229 | 229 | 227 | 227 | 1,600 |
| 2024/12/24 | 229 | 229 | 229 | 229 | 200 |
| 2024/12/23 | 233 | 233 | 233 | 233 | 300 |
| 2024/12/20 | 234 | 234 | 234 | 234 | 100 |
| 2024/12/19 | 229 | 229 | 227 | 227 | 1,100 |
| 2024/12/18 | 230 | 230 | 230 | 230 | 400 |
| 2024/12/17 | 231 | 232 | 231 | 232 | 1,500 |
| 2024/12/16 | 245 | 245 | 231 | 232 | 6,500 |
| 2024/12/12 | 242 | 243 | 240 | 240 | 500 |
| 2024/12/11 | 238 | 240 | 235 | 235 | 800 |
| 2024/12/10 | 240 | 240 | 231 | 239 | 2,500 |
| 2024/12/09 | 236 | 236 | 236 | 236 | 100 |
| 2024/12/06 | 233 | 233 | 230 | 232 | 900 |
| 2024/12/05 | 237 | 237 | 232 | 232 | 800 |
| 2024/12/04 | 231 | 231 | 231 | 231 | 300 |
| 2024/12/03 | 231 | 231 | 231 | 231 | 500 |
| 2024/12/02 | 236 | 236 | 233 | 233 | 1,300 |
| 2024/11/29 | 235 | 235 | 233 | 235 | 600 |
| 2024/11/28 | 235 | 236 | 235 | 236 | 200 |
| 2024/11/27 | 230 | 230 | 230 | 230 | 100 |
| 2024/11/26 | 230 | 230 | 230 | 230 | 200 |
| 2024/11/25 | 230 | 235 | 230 | 230 | 1,100 |
| 2024/11/22 | 230 | 238 | 230 | 230 | 900 |
| 2024/11/21 | 230 | 230 | 224 | 226 | 1,500 |
| 2024/11/20 | 232 | 232 | 227 | 228 | 3,400 |
| 2024/11/19 | 235 | 235 | 230 | 233 | 2,600 |
| 2024/11/18 | 236 | 236 | 233 | 236 | 500 |
| 2024/11/15 | 238 | 238 | 231 | 231 | 5,500 |
| 2024/11/14 | 233 | 233 | 232 | 232 | 400 |
| 2024/11/13 | 236 | 236 | 236 | 236 | 300 |
| 2024/11/12 | 232 | 234 | 232 | 233 | 1,100 |
| 2024/11/11 | 228 | 230 | 228 | 229 | 1,700 |
| 2024/11/08 | 233 | 233 | 232 | 233 | 900 |
| 2024/11/07 | 232 | 232 | 232 | 232 | 600 |
| 2024/11/06 | 242 | 242 | 229 | 230 | 13,700 |
| 2024/11/05 | 252 | 252 | 250 | 250 | 1,800 |
| 2024/11/01 | 246 | 246 | 246 | 246 | 1,300 |
| 2024/10/31 | 239 | 239 | 239 | 239 | 200 |
| 2024/10/30 | 239 | 239 | 239 | 239 | 500 |
| 2024/10/29 | 235 | 235 | 235 | 235 | 500 |
| 2024/10/23 | 235 | 235 | 235 | 235 | 500 |
| 2024/10/21 | 235 | 235 | 235 | 235 | 100 |
| 2024/10/16 | 231 | 231 | 231 | 231 | 200 |
| 2024/10/15 | 246 | 246 | 232 | 232 | 5,200 |
| 2024/10/11 | 239 | 239 | 239 | 239 | 300 |
| 2024/10/10 | 228 | 238 | 228 | 238 | 700 |
| 2024/10/09 | 228 | 228 | 228 | 228 | 100 |
| 2024/10/08 | 231 | 233 | 223 | 223 | 1,100 |
| 2024/10/07 | 239 | 239 | 223 | 232 | 2,300 |
| 2024/10/04 | 239 | 239 | 239 | 239 | 200 |
| 2024/10/02 | 238 | 238 | 238 | 238 | 100 |
| 2024/10/01 | 236 | 239 | 236 | 239 | 2,200 |
| 2024/09/30 | 228 | 230 | 228 | 230 | 900 |
| 2024/09/27 | 228 | 232 | 226 | 227 | 2,200 |
| 2024/09/26 | 237 | 237 | 229 | 233 | 1,200 |
| 2024/09/25 | 237 | 237 | 237 | 237 | 100 |
| 2024/09/24 | 235 | 243 | 235 | 243 | 400 |
| 2024/09/18 | 243 | 243 | 243 | 243 | 2,000 |
| 2024/09/17 | 238 | 240 | 238 | 240 | 2,700 |
| 2024/09/13 | 232 | 232 | 232 | 232 | 500 |
| 2024/09/12 | 236 | 236 | 236 | 236 | 500 |
| 2024/09/11 | 232 | 232 | 232 | 232 | 200 |
| 2024/09/10 | 238 | 238 | 226 | 235 | 1,200 |
| 2024/09/09 | 237 | 237 | 237 | 237 | 200 |
| 2024/09/06 | 235 | 237 | 229 | 237 | 700 |
| 2024/09/05 | 238 | 238 | 235 | 235 | 1,200 |
| 2024/09/04 | 233 | 233 | 232 | 232 | 300 |
| 2024/09/03 | 234 | 240 | 234 | 240 | 500 |
| 2024/09/02 | 248 | 248 | 235 | 235 | 3,100 |
| 2024/08/30 | 250 | 250 | 236 | 245 | 7,100 |
| 2024/08/29 | 254 | 254 | 245 | 245 | 1,100 |
| 2024/08/28 | 237 | 254 | 236 | 254 | 4,200 |
| 2024/08/27 | 236 | 241 | 236 | 237 | 1,600 |
| 2024/08/26 | 225 | 248 | 225 | 241 | 12,000 |
| 2024/08/23 | 225 | 225 | 220 | 224 | 4,500 |
| 2024/08/22 | 232 | 234 | 216 | 228 | 42,600 |
| 2024/08/21 | 240 | 240 | 240 | 240 | 400 |
| 2024/08/20 | 250 | 257 | 234 | 243 | 6,500 |
| 2024/08/19 | 253 | 254 | 250 | 250 | 3,200 |
| 2024/08/16 | 269 | 269 | 261 | 261 | 4,300 |
| 2024/08/15 | 262 | 275 | 261 | 262 | 3,800 |
| 2024/08/14 | 253 | 254 | 253 | 254 | 300 |
| 2024/08/13 | 250 | 252 | 250 | 252 | 900 |
| 2024/08/07 | 238 | 250 | 238 | 250 | 500 |
| 2024/08/06 | 238 | 238 | 237 | 237 | 200 |
| 2024/08/05 | 274 | 274 | 226 | 226 | 1,800 |
| 2024/08/02 | 276 | 276 | 275 | 275 | 700 |
| 2024/08/01 | 280 | 280 | 280 | 280 | 1,100 |
| 2024/07/31 | 278 | 279 | 278 | 279 | 500 |
| 2024/07/26 | 277 | 277 | 277 | 277 | 100 |
| 2024/07/25 | 280 | 280 | 277 | 277 | 300 |
| 2024/07/22 | 279 | 280 | 279 | 280 | 800 |
| 2024/07/19 | 284 | 284 | 284 | 284 | 700 |
| 2024/07/18 | 279 | 284 | 279 | 284 | 3,100 |
| 2024/07/17 | 289 | 289 | 289 | 289 | 100 |
| 2024/07/16 | 290 | 290 | 288 | 288 | 3,700 |
| 2024/07/12 | 286 | 286 | 286 | 286 | 400 |
| 2024/07/11 | 286 | 286 | 286 | 286 | 400 |
| 2024/07/10 | 285 | 286 | 285 | 286 | 400 |
| 2024/07/08 | 287 | 287 | 287 | 287 | 100 |
| 2024/07/05 | 290 | 290 | 282 | 287 | 2,300 |
| 2024/07/04 | 278 | 290 | 278 | 290 | 1,000 |
| 2024/07/03 | 277 | 278 | 277 | 278 | 500 |
| 2024/07/02 | 281 | 281 | 279 | 279 | 400 |
| 2024/07/01 | 281 | 281 | 281 | 281 | 1,200 |
| 2024/06/28 | 280 | 282 | 280 | 281 | 5,500 |
| 2024/06/27 | 286 | 286 | 282 | 283 | 400 |
| 2024/06/26 | 285 | 286 | 284 | 285 | 1,600 |
| 2024/06/24 | 285 | 290 | 285 | 285 | 1,400 |
| 2024/06/21 | 290 | 290 | 287 | 290 | 1,100 |
| 2024/06/20 | 308 | 356 | 280 | 290 | 18,600 |
| 2024/06/19 | 301 | 301 | 301 | 301 | 100 |
| 2024/06/18 | 301 | 301 | 301 | 301 | 600 |
| 2024/06/17 | 305 | 309 | 295 | 303 | 4,600 |
| 2024/06/14 | 297 | 297 | 297 | 297 | 100 |
| 2024/06/13 | 295 | 295 | 295 | 295 | 200 |
| 2024/06/12 | 295 | 298 | 295 | 295 | 1,900 |
| 2024/06/10 | 295 | 295 | 295 | 295 | 100 |
| 2024/06/06 | 303 | 303 | 303 | 303 | 100 |
| 2024/06/05 | 304 | 304 | 304 | 304 | 700 |
| 2024/06/04 | 301 | 302 | 293 | 302 | 1,300 |
| 2024/06/03 | 304 | 304 | 304 | 304 | 1,000 |
| 2024/05/31 | 300 | 302 | 300 | 302 | 200 |
| 2024/05/30 | 301 | 304 | 299 | 301 | 600 |
| 2024/05/29 | 301 | 301 | 301 | 301 | 400 |
| 2024/05/28 | 302 | 302 | 301 | 301 | 600 |
| 2024/05/27 | 309 | 309 | 309 | 309 | 800 |
| 2024/05/23 | 301 | 301 | 301 | 301 | 200 |
| 2024/05/22 | 309 | 311 | 308 | 308 | 600 |
| 2024/05/21 | 302 | 303 | 302 | 303 | 200 |
| 2024/05/20 | 309 | 315 | 306 | 315 | 900 |
| 2024/05/17 | 302 | 309 | 300 | 309 | 800 |
| 2024/05/16 | 309 | 309 | 309 | 309 | 800 |
| 2024/05/15 | 322 | 322 | 309 | 309 | 3,600 |
| 2024/05/14 | 312 | 328 | 312 | 328 | 500 |
| 2024/05/13 | 310 | 313 | 301 | 313 | 1,700 |
| 2024/05/10 | 329 | 338 | 293 | 305 | 3,400 |
| 2024/05/09 | 342 | 342 | 321 | 330 | 2,900 |
| 2024/05/08 | 309 | 368 | 309 | 334 | 15,800 |
| 2024/05/07 | 301 | 301 | 301 | 301 | 100 |
| 2024/05/01 | 305 | 306 | 293 | 293 | 1,200 |
| 2024/04/30 | 299 | 299 | 299 | 299 | 100 |
| 2024/04/25 | 299 | 299 | 299 | 299 | 100 |
| 2024/04/24 | 295 | 299 | 295 | 299 | 1,900 |
| 2024/04/23 | 293 | 293 | 290 | 293 | 1,500 |
| 2024/04/22 | 294 | 294 | 294 | 294 | 300 |
| 2024/04/19 | 292 | 294 | 292 | 294 | 200 |
| 2024/04/18 | 291 | 291 | 291 | 291 | 500 |
| 2024/04/17 | 295 | 295 | 295 | 295 | 100 |
| 2024/04/16 | 298 | 298 | 298 | 298 | 200 |
| 2024/04/15 | 311 | 311 | 301 | 301 | 4,100 |
| 2024/04/12 | 304 | 309 | 303 | 303 | 500 |
| 2024/04/11 | 304 | 305 | 304 | 304 | 600 |
| 2024/04/10 | 305 | 312 | 305 | 312 | 1,600 |
| 2024/04/09 | 294 | 309 | 293 | 304 | 12,300 |
| 2024/04/05 | 327 | 327 | 326 | 326 | 700 |
| 2024/04/04 | 320 | 320 | 320 | 320 | 100 |
| 2024/04/03 | 320 | 320 | 320 | 320 | 800 |
| 2024/04/02 | 323 | 323 | 322 | 322 | 2,800 |
| 2024/04/01 | 334 | 334 | 334 | 334 | 900 |
| 2024/03/29 | 334 | 334 | 334 | 334 | 200 |
| 2024/03/28 | 323 | 338 | 323 | 338 | 2,300 |
| 2024/03/27 | 332 | 334 | 332 | 334 | 300 |
| 2024/03/26 | 340 | 340 | 340 | 340 | 500 |
| 2024/03/25 | 330 | 333 | 330 | 333 | 600 |
| 2024/03/22 | 337 | 337 | 333 | 333 | 1,200 |
| 2024/03/21 | 338 | 338 | 337 | 337 | 300 |
| 2024/03/19 | 346 | 346 | 346 | 346 | 200 |
| 2024/03/18 | 346 | 346 | 346 | 346 | 200 |
| 2024/03/15 | 344 | 345 | 334 | 345 | 3,600 |
| 2024/03/14 | 336 | 339 | 334 | 334 | 500 |
| 2024/03/13 | 340 | 340 | 333 | 333 | 2,100 |
| 2024/03/12 | 340 | 340 | 340 | 340 | 100 |
| 2024/03/11 | 340 | 340 | 340 | 340 | 100 |
| 2024/03/08 | 335 | 342 | 335 | 342 | 700 |
| 2024/03/07 | 340 | 342 | 340 | 342 | 500 |
| 2024/03/06 | 344 | 347 | 331 | 342 | 4,600 |
| 2024/03/05 | 354 | 355 | 346 | 346 | 1,300 |
| 2024/03/04 | 346 | 346 | 344 | 344 | 500 |
| 2024/03/01 | 353 | 353 | 353 | 353 | 800 |
| 2024/02/29 | 346 | 346 | 346 | 346 | 200 |
| 2024/02/28 | 345 | 350 | 345 | 345 | 300 |
| 2024/02/27 | 345 | 345 | 345 | 345 | 700 |
| 2024/02/26 | 346 | 346 | 346 | 346 | 200 |
| 2024/02/22 | 354 | 354 | 348 | 348 | 500 |
| 2024/02/21 | 358 | 358 | 354 | 354 | 700 |
| 2024/02/20 | 358 | 364 | 356 | 364 | 300 |
| 2024/02/19 | 361 | 361 | 361 | 361 | 100 |
| 2024/02/16 | 361 | 367 | 357 | 365 | 400 |
| 2024/02/15 | 377 | 377 | 361 | 361 | 4,000 |
| 2024/02/14 | 363 | 369 | 360 | 369 | 400 |
| 2024/02/13 | 358 | 367 | 358 | 367 | 300 |
| 2024/02/09 | 360 | 369 | 360 | 361 | 600 |
| 2024/02/08 | 357 | 360 | 356 | 360 | 1,500 |
| 2024/02/07 | 363 | 369 | 363 | 364 | 800 |
| 2024/02/06 | 362 | 369 | 362 | 369 | 400 |
| 2024/02/05 | 384 | 384 | 368 | 368 | 1,400 |
| 2024/02/02 | 375 | 382 | 374 | 382 | 800 |
| 2024/02/01 | 388 | 388 | 379 | 379 | 1,000 |
| 2024/01/31 | 380 | 388 | 380 | 383 | 500 |
| 2024/01/30 | 383 | 384 | 381 | 381 | 1,100 |
| 2024/01/29 | 384 | 385 | 384 | 385 | 300 |
| 2024/01/26 | 391 | 391 | 384 | 384 | 300 |
| 2024/01/25 | 389 | 399 | 385 | 399 | 1,400 |
| 2024/01/24 | 390 | 390 | 388 | 388 | 200 |
| 2024/01/23 | 402 | 402 | 386 | 399 | 500 |
| 2024/01/22 | 417 | 417 | 410 | 410 | 1,000 |
| 2024/01/19 | 387 | 417 | 387 | 417 | 3,400 |
| 2024/01/18 | 373 | 373 | 371 | 371 | 500 |
| 2024/01/17 | 383 | 383 | 374 | 376 | 1,800 |
| 2024/01/16 | 392 | 392 | 385 | 385 | 1,300 |
| 2024/01/15 | 417 | 417 | 395 | 395 | 3,400 |
| 2024/01/12 | 391 | 409 | 387 | 409 | 1,100 |
| 2024/01/11 | 384 | 426 | 384 | 391 | 1,300 |
| 2024/01/10 | 386 | 400 | 384 | 384 | 1,000 |
| 2024/01/09 | 378 | 380 | 378 | 380 | 200 |
| 2024/01/05 | 378 | 378 | 378 | 378 | 1,100 |
| 2024/01/04 | 361 | 378 | 361 | 370 | 1,800 |