ジャノメ(6445)の株価時系列情報
ジャノメ(6445)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,128 | 1,151 | 1,128 | 1,150 | 29,200 |
| 2025/07/30 | 1,122 | 1,135 | 1,122 | 1,131 | 23,900 |
| 2025/07/29 | 1,127 | 1,135 | 1,122 | 1,135 | 13,800 |
| 2025/07/28 | 1,132 | 1,135 | 1,128 | 1,128 | 20,200 |
| 2025/07/25 | 1,140 | 1,142 | 1,130 | 1,130 | 20,000 |
| 2025/07/24 | 1,141 | 1,142 | 1,121 | 1,142 | 30,400 |
| 2025/07/23 | 1,115 | 1,135 | 1,110 | 1,135 | 41,400 |
| 2025/07/22 | 1,110 | 1,115 | 1,106 | 1,106 | 17,600 |
| 2025/07/18 | 1,117 | 1,119 | 1,101 | 1,103 | 18,900 |
| 2025/07/17 | 1,116 | 1,121 | 1,107 | 1,115 | 21,200 |
| 2025/07/16 | 1,132 | 1,132 | 1,120 | 1,122 | 15,900 |
| 2025/07/15 | 1,116 | 1,132 | 1,116 | 1,132 | 17,100 |
| 2025/07/14 | 1,101 | 1,122 | 1,097 | 1,119 | 46,200 |
| 2025/07/11 | 1,108 | 1,112 | 1,096 | 1,099 | 44,900 |
| 2025/07/10 | 1,127 | 1,127 | 1,101 | 1,101 | 52,000 |
| 2025/07/09 | 1,122 | 1,135 | 1,118 | 1,127 | 18,600 |
| 2025/07/08 | 1,129 | 1,130 | 1,115 | 1,123 | 19,100 |
| 2025/07/07 | 1,130 | 1,131 | 1,119 | 1,120 | 19,400 |
| 2025/07/04 | 1,138 | 1,145 | 1,125 | 1,131 | 24,800 |
| 2025/07/03 | 1,147 | 1,149 | 1,135 | 1,138 | 23,900 |
| 2025/07/02 | 1,119 | 1,157 | 1,117 | 1,146 | 52,800 |
| 2025/07/01 | 1,115 | 1,119 | 1,109 | 1,111 | 24,100 |
| 2025/06/30 | 1,125 | 1,133 | 1,120 | 1,120 | 24,800 |
| 2025/06/27 | 1,135 | 1,136 | 1,119 | 1,127 | 31,400 |
| 2025/06/26 | 1,116 | 1,127 | 1,113 | 1,127 | 28,600 |
| 2025/06/25 | 1,115 | 1,118 | 1,109 | 1,112 | 20,600 |
| 2025/06/24 | 1,132 | 1,135 | 1,107 | 1,116 | 39,700 |
| 2025/06/23 | 1,135 | 1,143 | 1,124 | 1,130 | 30,600 |
| 2025/06/20 | 1,130 | 1,139 | 1,128 | 1,137 | 30,000 |
| 2025/06/19 | 1,134 | 1,140 | 1,133 | 1,140 | 16,600 |
| 2025/06/18 | 1,127 | 1,145 | 1,127 | 1,140 | 27,100 |
| 2025/06/17 | 1,141 | 1,141 | 1,132 | 1,133 | 24,500 |
| 2025/06/16 | 1,135 | 1,141 | 1,130 | 1,133 | 20,900 |
| 2025/06/13 | 1,150 | 1,152 | 1,130 | 1,130 | 55,200 |
| 2025/06/12 | 1,154 | 1,162 | 1,151 | 1,154 | 48,600 |
| 2025/06/11 | 1,156 | 1,165 | 1,151 | 1,160 | 29,300 |
| 2025/06/10 | 1,165 | 1,170 | 1,159 | 1,159 | 24,700 |
| 2025/06/09 | 1,160 | 1,167 | 1,160 | 1,164 | 13,100 |
| 2025/06/06 | 1,162 | 1,172 | 1,161 | 1,162 | 19,000 |
| 2025/06/05 | 1,155 | 1,168 | 1,153 | 1,160 | 16,700 |
| 2025/06/04 | 1,160 | 1,193 | 1,153 | 1,162 | 25,100 |
| 2025/06/03 | 1,155 | 1,166 | 1,150 | 1,160 | 20,500 |
| 2025/06/02 | 1,164 | 1,174 | 1,158 | 1,158 | 21,000 |
| 2025/05/30 | 1,151 | 1,178 | 1,150 | 1,176 | 27,700 |
| 2025/05/29 | 1,160 | 1,172 | 1,159 | 1,164 | 33,700 |
| 2025/05/28 | 1,152 | 1,170 | 1,144 | 1,160 | 46,100 |
| 2025/05/27 | 1,160 | 1,174 | 1,152 | 1,155 | 34,000 |
| 2025/05/26 | 1,170 | 1,177 | 1,158 | 1,160 | 26,200 |
| 2025/05/23 | 1,156 | 1,182 | 1,156 | 1,174 | 31,100 |
| 2025/05/22 | 1,146 | 1,162 | 1,143 | 1,151 | 25,800 |
| 2025/05/21 | 1,162 | 1,173 | 1,159 | 1,159 | 19,800 |
| 2025/05/20 | 1,177 | 1,191 | 1,158 | 1,158 | 33,600 |
| 2025/05/19 | 1,166 | 1,181 | 1,163 | 1,181 | 33,500 |
| 2025/05/16 | 1,143 | 1,171 | 1,142 | 1,162 | 36,000 |
| 2025/05/15 | 1,157 | 1,159 | 1,138 | 1,144 | 45,400 |
| 2025/05/14 | 1,196 | 1,196 | 1,159 | 1,159 | 47,100 |
| 2025/05/13 | 1,208 | 1,209 | 1,159 | 1,195 | 153,000 |
| 2025/05/12 | 1,188 | 1,203 | 1,147 | 1,203 | 182,200 |
| 2025/05/09 | 1,135 | 1,148 | 1,131 | 1,145 | 55,000 |
| 2025/05/08 | 1,128 | 1,130 | 1,120 | 1,130 | 20,100 |
| 2025/05/07 | 1,121 | 1,135 | 1,121 | 1,128 | 23,200 |
| 2025/05/02 | 1,121 | 1,141 | 1,118 | 1,138 | 50,600 |
| 2025/05/01 | 1,128 | 1,149 | 1,120 | 1,121 | 70,400 |
| 2025/04/30 | 1,119 | 1,133 | 1,110 | 1,129 | 48,700 |
| 2025/04/28 | 1,120 | 1,130 | 1,072 | 1,106 | 123,100 |
| 2025/04/25 | 1,116 | 1,128 | 1,115 | 1,125 | 19,400 |
| 2025/04/24 | 1,125 | 1,131 | 1,110 | 1,116 | 33,000 |
| 2025/04/23 | 1,142 | 1,157 | 1,119 | 1,119 | 48,300 |
| 2025/04/22 | 1,120 | 1,153 | 1,120 | 1,123 | 84,800 |
| 2025/04/21 | 1,082 | 1,134 | 1,077 | 1,124 | 92,400 |
| 2025/04/18 | 1,054 | 1,082 | 1,052 | 1,082 | 37,000 |
| 2025/04/17 | 1,034 | 1,050 | 1,034 | 1,044 | 23,400 |
| 2025/04/16 | 1,053 | 1,061 | 1,033 | 1,046 | 22,900 |
| 2025/04/15 | 1,082 | 1,082 | 1,050 | 1,050 | 21,100 |
| 2025/04/14 | 1,078 | 1,085 | 1,061 | 1,072 | 36,000 |
| 2025/04/11 | 1,061 | 1,068 | 1,027 | 1,067 | 64,700 |
| 2025/04/10 | 1,084 | 1,098 | 1,061 | 1,088 | 112,200 |
| 2025/04/09 | 1,015 | 1,046 | 1,006 | 1,033 | 99,700 |
| 2025/04/08 | 999 | 1,054 | 999 | 1,041 | 126,900 |
| 2025/04/07 | 935 | 990 | 914 | 976 | 155,300 |
| 2025/04/04 | 1,015 | 1,026 | 965 | 995 | 173,900 |
| 2025/04/03 | 1,012 | 1,042 | 1,000 | 1,022 | 105,500 |
| 2025/04/02 | 1,049 | 1,049 | 1,014 | 1,042 | 73,100 |
| 2025/04/01 | 1,070 | 1,119 | 1,039 | 1,045 | 109,700 |
| 2025/03/31 | 1,015 | 1,046 | 1,015 | 1,040 | 86,700 |
| 2025/03/28 | 1,027 | 1,043 | 1,023 | 1,034 | 79,600 |
| 2025/03/27 | 1,078 | 1,078 | 1,042 | 1,059 | 63,500 |
| 2025/03/26 | 1,085 | 1,085 | 1,060 | 1,078 | 57,000 |
| 2025/03/25 | 1,070 | 1,085 | 1,065 | 1,074 | 52,300 |
| 2025/03/24 | 1,050 | 1,070 | 1,045 | 1,056 | 69,400 |
| 2025/03/21 | 1,042 | 1,053 | 1,040 | 1,047 | 30,700 |
| 2025/03/19 | 1,037 | 1,055 | 1,037 | 1,050 | 23,800 |
| 2025/03/18 | 1,015 | 1,047 | 1,011 | 1,046 | 68,300 |
| 2025/03/17 | 1,025 | 1,028 | 1,015 | 1,015 | 47,500 |
| 2025/03/14 | 1,015 | 1,030 | 1,013 | 1,028 | 32,900 |
| 2025/03/13 | 1,034 | 1,034 | 1,015 | 1,022 | 42,400 |
| 2025/03/12 | 1,036 | 1,041 | 1,028 | 1,034 | 32,400 |
| 2025/03/11 | 1,016 | 1,036 | 1,016 | 1,036 | 52,400 |
| 2025/03/10 | 1,011 | 1,023 | 1,005 | 1,020 | 30,700 |
| 2025/03/07 | 1,038 | 1,040 | 1,015 | 1,015 | 58,100 |
| 2025/03/06 | 1,034 | 1,055 | 1,030 | 1,054 | 49,100 |
| 2025/03/05 | 1,020 | 1,038 | 1,020 | 1,029 | 31,300 |
| 2025/03/04 | 1,031 | 1,031 | 1,009 | 1,020 | 26,000 |
| 2025/03/03 | 1,023 | 1,035 | 1,021 | 1,031 | 33,200 |
| 2025/02/28 | 1,020 | 1,025 | 1,011 | 1,018 | 23,100 |
| 2025/02/27 | 1,030 | 1,030 | 1,020 | 1,026 | 14,600 |
| 2025/02/26 | 1,020 | 1,035 | 1,013 | 1,029 | 51,700 |
| 2025/02/25 | 1,000 | 1,030 | 999 | 1,029 | 54,000 |
| 2025/02/21 | 999 | 1,033 | 999 | 1,013 | 76,500 |
| 2025/02/20 | 1,001 | 1,006 | 989 | 999 | 89,700 |
| 2025/02/19 | 1,011 | 1,019 | 1,007 | 1,010 | 33,900 |
| 2025/02/18 | 1,005 | 1,015 | 999 | 1,013 | 28,200 |
| 2025/02/17 | 988 | 1,005 | 988 | 1,005 | 50,700 |
| 2025/02/14 | 999 | 999 | 980 | 987 | 36,500 |
| 2025/02/13 | 985 | 996 | 983 | 992 | 28,600 |
| 2025/02/12 | 971 | 984 | 971 | 981 | 29,600 |
| 2025/02/10 | 991 | 996 | 962 | 971 | 105,400 |
| 2025/02/07 | 1,017 | 1,021 | 1,007 | 1,007 | 53,200 |
| 2025/02/06 | 1,003 | 1,015 | 1,003 | 1,011 | 17,700 |
| 2025/02/05 | 993 | 1,002 | 992 | 999 | 36,300 |
| 2025/02/04 | 992 | 1,003 | 991 | 998 | 35,300 |
| 2025/02/03 | 991 | 997 | 986 | 986 | 59,900 |
| 2025/01/31 | 1,011 | 1,011 | 996 | 1,004 | 37,300 |
| 2025/01/30 | 1,003 | 1,021 | 1,003 | 1,010 | 38,400 |
| 2025/01/29 | 1,007 | 1,013 | 995 | 1,006 | 58,800 |
| 2025/01/28 | 1,006 | 1,015 | 1,001 | 1,007 | 32,700 |
| 2025/01/27 | 1,007 | 1,015 | 998 | 1,006 | 36,600 |
| 2025/01/24 | 989 | 1,009 | 983 | 1,000 | 72,700 |
| 2025/01/23 | 988 | 991 | 980 | 989 | 59,600 |
| 2025/01/22 | 965 | 987 | 960 | 987 | 66,800 |
| 2025/01/21 | 970 | 972 | 957 | 958 | 49,700 |
| 2025/01/20 | 960 | 970 | 953 | 970 | 60,800 |
| 2025/01/17 | 948 | 956 | 937 | 956 | 76,600 |
| 2025/01/16 | 974 | 994 | 953 | 959 | 57,100 |
| 2025/01/15 | 941 | 965 | 939 | 965 | 61,300 |
| 2025/01/14 | 945 | 947 | 929 | 945 | 84,800 |
| 2025/01/10 | 965 | 966 | 941 | 945 | 64,100 |
| 2025/01/09 | 967 | 998 | 957 | 963 | 93,100 |
| 2025/01/08 | 955 | 965 | 947 | 965 | 66,500 |
| 2025/01/07 | 956 | 967 | 945 | 960 | 93,900 |
| 2025/01/06 | 1,000 | 1,001 | 955 | 955 | 138,700 |
| 2024/12/30 | 995 | 1,010 | 990 | 1,008 | 127,400 |
| 2024/12/27 | 1,008 | 1,015 | 993 | 997 | 172,900 |
| 2024/12/26 | 951 | 999 | 947 | 996 | 140,000 |
| 2024/12/25 | 972 | 972 | 940 | 950 | 91,200 |
| 2024/12/24 | 975 | 991 | 970 | 976 | 63,100 |
| 2024/12/23 | 976 | 1,015 | 971 | 971 | 139,100 |
| 2024/12/20 | 975 | 986 | 971 | 972 | 70,400 |
| 2024/12/19 | 963 | 983 | 961 | 971 | 55,300 |
| 2024/12/18 | 979 | 999 | 978 | 981 | 49,900 |
| 2024/12/17 | 987 | 998 | 972 | 987 | 86,100 |
| 2024/12/16 | 1,004 | 1,007 | 981 | 987 | 79,400 |
| 2024/12/13 | 1,008 | 1,018 | 995 | 997 | 74,800 |
| 2024/12/12 | 1,014 | 1,029 | 1,011 | 1,022 | 76,500 |
| 2024/12/11 | 998 | 1,015 | 986 | 1,009 | 84,000 |
| 2024/12/10 | 1,019 | 1,019 | 999 | 1,007 | 116,100 |
| 2024/12/09 | 1,018 | 1,038 | 1,005 | 1,011 | 133,800 |
| 2024/12/06 | 1,028 | 1,030 | 1,006 | 1,008 | 79,500 |
| 2024/12/05 | 1,028 | 1,045 | 1,014 | 1,019 | 108,400 |
| 2024/12/04 | 1,050 | 1,062 | 1,003 | 1,018 | 193,200 |
| 2024/12/03 | 1,046 | 1,060 | 1,026 | 1,047 | 207,400 |
| 2024/12/02 | 1,095 | 1,111 | 1,061 | 1,076 | 162,300 |
| 2024/11/29 | 1,117 | 1,120 | 1,060 | 1,095 | 439,900 |
| 2024/11/28 | 1,180 | 1,220 | 1,144 | 1,146 | 494,200 |
| 2024/11/27 | 1,105 | 1,220 | 1,099 | 1,186 | 1,135,800 |
| 2024/11/26 | 1,067 | 1,111 | 1,059 | 1,105 | 249,000 |
| 2024/11/25 | 1,030 | 1,072 | 1,030 | 1,069 | 192,300 |
| 2024/11/22 | 1,019 | 1,035 | 1,001 | 1,032 | 89,200 |
| 2024/11/21 | 1,033 | 1,044 | 1,015 | 1,022 | 100,700 |
| 2024/11/20 | 1,010 | 1,028 | 1,004 | 1,028 | 157,700 |
| 2024/11/19 | 961 | 1,007 | 961 | 1,001 | 143,500 |
| 2024/11/18 | 950 | 976 | 942 | 974 | 90,900 |
| 2024/11/15 | 967 | 979 | 949 | 972 | 111,800 |
| 2024/11/14 | 975 | 975 | 963 | 967 | 62,300 |
| 2024/11/13 | 960 | 972 | 950 | 963 | 108,600 |
| 2024/11/12 | 959 | 983 | 947 | 966 | 175,700 |
| 2024/11/11 | 910 | 962 | 889 | 961 | 253,200 |
| 2024/11/08 | 957 | 972 | 922 | 926 | 168,000 |
| 2024/11/07 | 904 | 930 | 904 | 927 | 166,000 |
| 2024/11/06 | 886 | 904 | 885 | 891 | 65,700 |
| 2024/11/05 | 901 | 901 | 886 | 886 | 60,300 |
| 2024/11/01 | 903 | 911 | 889 | 890 | 100,900 |
| 2024/10/31 | 904 | 918 | 896 | 914 | 106,700 |
| 2024/10/30 | 909 | 916 | 897 | 902 | 368,000 |
| 2024/10/29 | 901 | 913 | 900 | 912 | 68,500 |
| 2024/10/28 | 890 | 907 | 885 | 907 | 68,200 |
| 2024/10/25 | 898 | 899 | 876 | 888 | 95,700 |
| 2024/10/24 | 883 | 895 | 875 | 895 | 73,200 |
| 2024/10/23 | 893 | 902 | 888 | 889 | 75,900 |
| 2024/10/22 | 904 | 914 | 890 | 904 | 126,400 |
| 2024/10/21 | 914 | 916 | 902 | 907 | 86,200 |
| 2024/10/18 | 915 | 917 | 896 | 903 | 100,600 |
| 2024/10/17 | 881 | 922 | 879 | 914 | 250,800 |
| 2024/10/16 | 863 | 894 | 863 | 885 | 131,000 |
| 2024/10/15 | 880 | 883 | 869 | 870 | 94,700 |
| 2024/10/11 | 856 | 889 | 852 | 878 | 151,500 |
| 2024/10/10 | 855 | 858 | 845 | 858 | 61,900 |
| 2024/10/09 | 860 | 860 | 846 | 855 | 65,300 |
| 2024/10/08 | 854 | 867 | 852 | 855 | 61,400 |
| 2024/10/07 | 861 | 874 | 853 | 868 | 90,100 |