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 |
|---|---|---|---|---|---|
| 2024/07/26 | 694 | 694 | 683 | 683 | 34,700 |
| 2024/07/25 | 690 | 692 | 682 | 684 | 50,600 |
| 2024/07/24 | 703 | 705 | 694 | 694 | 23,800 |
| 2024/07/23 | 699 | 704 | 693 | 702 | 16,700 |
| 2024/07/22 | 706 | 707 | 691 | 691 | 43,100 |
| 2024/07/19 | 703 | 708 | 700 | 704 | 26,100 |
| 2024/07/18 | 709 | 712 | 703 | 705 | 33,300 |
| 2024/07/17 | 704 | 710 | 704 | 710 | 50,900 |
| 2024/07/16 | 695 | 705 | 695 | 703 | 70,600 |
| 2024/07/12 | 688 | 695 | 687 | 692 | 42,900 |
| 2024/07/11 | 691 | 691 | 683 | 688 | 28,600 |
| 2024/07/10 | 680 | 683 | 679 | 682 | 31,200 |
| 2024/07/09 | 685 | 687 | 680 | 682 | 26,700 |
| 2024/07/08 | 680 | 687 | 678 | 685 | 34,000 |
| 2024/07/05 | 688 | 688 | 681 | 681 | 20,300 |
| 2024/07/04 | 687 | 689 | 684 | 688 | 27,400 |
| 2024/07/03 | 695 | 695 | 684 | 685 | 35,900 |
| 2024/07/02 | 697 | 699 | 690 | 690 | 32,800 |
| 2024/07/01 | 696 | 700 | 691 | 692 | 33,400 |
| 2024/06/28 | 695 | 695 | 685 | 691 | 18,800 |
| 2024/06/27 | 695 | 695 | 687 | 695 | 38,800 |
| 2024/06/26 | 699 | 699 | 691 | 696 | 29,200 |
| 2024/06/25 | 691 | 700 | 690 | 696 | 33,900 |
| 2024/06/24 | 697 | 701 | 689 | 693 | 71,300 |
| 2024/06/21 | 693 | 700 | 689 | 689 | 37,400 |
| 2024/06/20 | 689 | 698 | 689 | 698 | 31,900 |
| 2024/06/19 | 686 | 700 | 686 | 699 | 37,000 |
| 2024/06/18 | 673 | 685 | 673 | 685 | 24,100 |
| 2024/06/17 | 676 | 676 | 661 | 674 | 24,600 |
| 2024/06/14 | 668 | 679 | 659 | 676 | 43,600 |
| 2024/06/13 | 669 | 669 | 656 | 659 | 28,400 |
| 2024/06/12 | 679 | 679 | 668 | 669 | 16,500 |
| 2024/06/11 | 674 | 679 | 674 | 677 | 42,800 |
| 2024/06/10 | 668 | 677 | 668 | 677 | 13,200 |
| 2024/06/07 | 667 | 672 | 667 | 668 | 15,600 |
| 2024/06/06 | 681 | 683 | 669 | 669 | 41,200 |
| 2024/06/05 | 684 | 684 | 678 | 680 | 36,500 |
| 2024/06/04 | 676 | 682 | 676 | 682 | 16,100 |
| 2024/06/03 | 683 | 686 | 680 | 684 | 19,500 |
| 2024/05/31 | 675 | 683 | 675 | 683 | 33,000 |
| 2024/05/30 | 670 | 677 | 665 | 672 | 20,700 |
| 2024/05/29 | 681 | 684 | 672 | 672 | 23,300 |
| 2024/05/28 | 688 | 688 | 681 | 686 | 18,500 |
| 2024/05/27 | 689 | 691 | 675 | 691 | 33,600 |
| 2024/05/24 | 669 | 673 | 667 | 673 | 10,300 |
| 2024/05/23 | 670 | 672 | 664 | 670 | 16,800 |
| 2024/05/22 | 677 | 681 | 670 | 670 | 19,100 |
| 2024/05/21 | 677 | 685 | 676 | 679 | 27,400 |
| 2024/05/20 | 680 | 688 | 680 | 687 | 27,600 |
| 2024/05/17 | 672 | 679 | 669 | 678 | 21,400 |
| 2024/05/16 | 680 | 680 | 669 | 672 | 36,900 |
| 2024/05/15 | 682 | 684 | 677 | 679 | 25,500 |
| 2024/05/14 | 679 | 680 | 672 | 680 | 27,600 |
| 2024/05/13 | 675 | 689 | 675 | 678 | 69,300 |
| 2024/05/10 | 664 | 669 | 661 | 669 | 15,500 |
| 2024/05/09 | 658 | 667 | 658 | 667 | 14,800 |
| 2024/05/08 | 668 | 668 | 658 | 658 | 10,900 |
| 2024/05/07 | 666 | 668 | 660 | 666 | 15,000 |
| 2024/05/02 | 666 | 666 | 661 | 665 | 7,700 |
| 2024/05/01 | 669 | 670 | 658 | 667 | 14,100 |
| 2024/04/30 | 652 | 669 | 652 | 669 | 20,700 |
| 2024/04/26 | 658 | 659 | 650 | 659 | 29,200 |
| 2024/04/25 | 648 | 654 | 648 | 648 | 15,500 |
| 2024/04/24 | 655 | 655 | 646 | 648 | 18,400 |
| 2024/04/23 | 655 | 655 | 650 | 653 | 8,900 |
| 2024/04/22 | 642 | 653 | 642 | 652 | 12,400 |
| 2024/04/19 | 653 | 653 | 635 | 639 | 34,800 |
| 2024/04/18 | 648 | 657 | 648 | 653 | 23,200 |
| 2024/04/17 | 659 | 659 | 644 | 646 | 52,400 |
| 2024/04/16 | 668 | 669 | 655 | 656 | 67,900 |
| 2024/04/15 | 669 | 673 | 663 | 669 | 17,600 |
| 2024/04/12 | 672 | 673 | 670 | 671 | 17,100 |
| 2024/04/11 | 673 | 674 | 670 | 671 | 13,400 |
| 2024/04/10 | 671 | 678 | 671 | 677 | 13,900 |
| 2024/04/09 | 675 | 678 | 671 | 675 | 14,400 |
| 2024/04/08 | 675 | 676 | 667 | 675 | 27,600 |
| 2024/04/05 | 668 | 672 | 665 | 670 | 27,300 |
| 2024/04/04 | 673 | 674 | 667 | 670 | 32,200 |
| 2024/04/03 | 669 | 675 | 666 | 670 | 60,300 |
| 2024/04/02 | 681 | 681 | 671 | 671 | 32,700 |
| 2024/04/01 | 695 | 695 | 681 | 681 | 35,900 |
| 2024/03/29 | 686 | 696 | 686 | 690 | 20,700 |
| 2024/03/28 | 705 | 709 | 685 | 685 | 67,000 |
| 2024/03/27 | 716 | 724 | 715 | 720 | 109,600 |
| 2024/03/26 | 715 | 716 | 711 | 715 | 32,200 |
| 2024/03/25 | 711 | 714 | 708 | 712 | 59,900 |
| 2024/03/22 | 715 | 716 | 708 | 715 | 28,300 |
| 2024/03/21 | 715 | 718 | 710 | 711 | 46,400 |
| 2024/03/19 | 708 | 710 | 703 | 710 | 18,200 |
| 2024/03/18 | 705 | 711 | 705 | 708 | 41,400 |
| 2024/03/15 | 695 | 703 | 693 | 699 | 34,600 |
| 2024/03/14 | 686 | 694 | 686 | 694 | 22,200 |
| 2024/03/13 | 695 | 695 | 685 | 685 | 22,500 |
| 2024/03/12 | 688 | 692 | 678 | 692 | 27,800 |
| 2024/03/11 | 698 | 700 | 682 | 685 | 32,500 |
| 2024/03/08 | 689 | 704 | 689 | 702 | 72,600 |
| 2024/03/07 | 692 | 694 | 685 | 692 | 63,900 |
| 2024/03/06 | 678 | 692 | 678 | 690 | 49,400 |
| 2024/03/05 | 676 | 680 | 672 | 677 | 46,600 |
| 2024/03/04 | 689 | 689 | 678 | 678 | 48,700 |
| 2024/03/01 | 694 | 696 | 689 | 689 | 23,500 |
| 2024/02/29 | 696 | 700 | 693 | 693 | 27,000 |
| 2024/02/28 | 700 | 706 | 695 | 696 | 36,500 |
| 2024/02/27 | 692 | 703 | 692 | 698 | 49,400 |
| 2024/02/26 | 693 | 697 | 690 | 694 | 30,400 |
| 2024/02/22 | 689 | 694 | 688 | 692 | 44,000 |
| 2024/02/21 | 684 | 690 | 680 | 687 | 24,200 |
| 2024/02/20 | 683 | 690 | 683 | 687 | 23,200 |
| 2024/02/19 | 680 | 687 | 680 | 683 | 23,700 |
| 2024/02/16 | 674 | 678 | 670 | 678 | 35,800 |
| 2024/02/15 | 671 | 675 | 663 | 667 | 31,700 |
| 2024/02/14 | 673 | 682 | 666 | 670 | 49,800 |
| 2024/02/13 | 698 | 700 | 669 | 672 | 129,100 |
| 2024/02/09 | 715 | 715 | 703 | 703 | 37,100 |
| 2024/02/08 | 718 | 719 | 705 | 718 | 61,300 |
| 2024/02/07 | 711 | 720 | 709 | 719 | 58,700 |
| 2024/02/06 | 699 | 722 | 697 | 711 | 72,500 |
| 2024/02/05 | 700 | 704 | 698 | 702 | 44,100 |
| 2024/02/02 | 698 | 698 | 688 | 696 | 44,300 |
| 2024/02/01 | 701 | 701 | 696 | 696 | 21,800 |
| 2024/01/31 | 699 | 705 | 695 | 705 | 36,400 |
| 2024/01/30 | 705 | 705 | 697 | 697 | 27,000 |
| 2024/01/29 | 696 | 705 | 696 | 703 | 27,700 |
| 2024/01/26 | 704 | 704 | 693 | 693 | 33,500 |
| 2024/01/25 | 690 | 705 | 690 | 701 | 62,500 |
| 2024/01/24 | 693 | 695 | 685 | 685 | 24,100 |
| 2024/01/23 | 694 | 696 | 692 | 695 | 20,900 |
| 2024/01/22 | 687 | 693 | 686 | 692 | 23,000 |
| 2024/01/19 | 688 | 690 | 683 | 685 | 33,600 |
| 2024/01/18 | 686 | 690 | 686 | 687 | 14,700 |
| 2024/01/17 | 688 | 696 | 687 | 687 | 29,800 |
| 2024/01/16 | 699 | 699 | 688 | 688 | 26,800 |
| 2024/01/15 | 690 | 698 | 690 | 698 | 41,500 |
| 2024/01/12 | 692 | 697 | 680 | 686 | 73,700 |
| 2024/01/11 | 695 | 700 | 690 | 690 | 32,300 |
| 2024/01/10 | 685 | 694 | 685 | 692 | 27,300 |
| 2024/01/09 | 687 | 692 | 686 | 689 | 28,200 |
| 2024/01/05 | 690 | 696 | 680 | 684 | 61,900 |
| 2024/01/04 | 678 | 688 | 674 | 688 | 25,100 |
| 2023/12/29 | 678 | 683 | 677 | 678 | 23,000 |
| 2023/12/28 | 671 | 684 | 671 | 682 | 34,300 |
| 2023/12/27 | 670 | 674 | 660 | 672 | 70,400 |
| 2023/12/26 | 671 | 673 | 667 | 668 | 46,600 |
| 2023/12/25 | 677 | 677 | 669 | 671 | 39,100 |
| 2023/12/22 | 666 | 674 | 664 | 670 | 32,500 |
| 2023/12/21 | 658 | 668 | 657 | 664 | 34,300 |
| 2023/12/20 | 665 | 670 | 662 | 662 | 26,100 |
| 2023/12/19 | 665 | 668 | 660 | 665 | 20,300 |
| 2023/12/18 | 676 | 676 | 660 | 663 | 51,700 |
| 2023/12/15 | 679 | 683 | 677 | 680 | 38,200 |
| 2023/12/14 | 683 | 691 | 675 | 677 | 48,900 |
| 2023/12/13 | 686 | 689 | 677 | 678 | 72,600 |
| 2023/12/12 | 696 | 698 | 687 | 687 | 31,400 |
| 2023/12/11 | 686 | 696 | 686 | 696 | 21,800 |
| 2023/12/08 | 698 | 699 | 682 | 684 | 77,800 |
| 2023/12/07 | 698 | 700 | 688 | 697 | 52,600 |
| 2023/12/06 | 688 | 703 | 687 | 700 | 33,300 |
| 2023/12/05 | 702 | 706 | 691 | 691 | 46,500 |
| 2023/12/04 | 707 | 709 | 700 | 700 | 26,300 |
| 2023/12/01 | 718 | 718 | 707 | 711 | 30,700 |
| 2023/11/30 | 694 | 718 | 694 | 717 | 106,000 |
| 2023/11/29 | 691 | 697 | 690 | 692 | 30,200 |
| 2023/11/28 | 689 | 692 | 683 | 691 | 29,800 |
| 2023/11/27 | 691 | 691 | 682 | 687 | 26,300 |
| 2023/11/24 | 675 | 689 | 675 | 687 | 46,500 |
| 2023/11/22 | 672 | 678 | 672 | 675 | 16,000 |
| 2023/11/21 | 675 | 682 | 670 | 679 | 48,900 |
| 2023/11/20 | 687 | 690 | 675 | 675 | 42,100 |
| 2023/11/17 | 681 | 687 | 677 | 687 | 66,800 |
| 2023/11/16 | 681 | 690 | 681 | 685 | 38,700 |
| 2023/11/15 | 705 | 705 | 680 | 681 | 69,200 |
| 2023/11/14 | 719 | 719 | 696 | 699 | 52,000 |
| 2023/11/13 | 716 | 738 | 702 | 712 | 104,800 |
| 2023/11/10 | 698 | 702 | 671 | 681 | 126,700 |
| 2023/11/09 | 704 | 707 | 698 | 707 | 33,800 |
| 2023/11/08 | 718 | 721 | 697 | 698 | 48,000 |
| 2023/11/07 | 728 | 730 | 718 | 718 | 46,400 |
| 2023/11/06 | 735 | 740 | 731 | 731 | 81,700 |
| 2023/11/02 | 737 | 737 | 725 | 734 | 73,500 |
| 2023/11/01 | 721 | 734 | 721 | 734 | 149,600 |
| 2023/10/31 | 712 | 718 | 700 | 718 | 108,700 |
| 2023/10/30 | 713 | 717 | 705 | 711 | 84,900 |
| 2023/10/27 | 695 | 724 | 693 | 723 | 90,500 |
| 2023/10/26 | 697 | 699 | 687 | 691 | 53,400 |
| 2023/10/25 | 692 | 702 | 690 | 697 | 31,300 |
| 2023/10/24 | 681 | 691 | 671 | 690 | 73,800 |
| 2023/10/23 | 687 | 693 | 682 | 682 | 29,300 |
| 2023/10/20 | 690 | 693 | 685 | 690 | 33,700 |
| 2023/10/19 | 696 | 704 | 691 | 692 | 43,500 |
| 2023/10/18 | 700 | 708 | 700 | 704 | 38,600 |
| 2023/10/17 | 706 | 711 | 693 | 699 | 46,300 |
| 2023/10/16 | 714 | 719 | 700 | 701 | 84,600 |
| 2023/10/13 | 733 | 733 | 717 | 718 | 85,700 |
| 2023/10/12 | 731 | 739 | 724 | 736 | 50,000 |
| 2023/10/11 | 732 | 744 | 729 | 734 | 65,500 |
| 2023/10/10 | 724 | 733 | 724 | 729 | 30,500 |
| 2023/10/06 | 727 | 734 | 720 | 724 | 65,100 |
| 2023/10/05 | 702 | 725 | 701 | 721 | 108,000 |
| 2023/10/04 | 720 | 724 | 697 | 698 | 107,400 |
| 2023/10/03 | 755 | 755 | 728 | 728 | 79,500 |