日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 2,470 2,500 2,470 2,500 27,000
1987/12/24 2,480 2,480 2,480 2,480 2,000
1987/12/11 2,500 2,500 2,490 2,500 24,000
1987/12/10 2,500 2,500 2,500 2,500 16,000
1987/12/09 2,500 2,500 2,500 2,500 23,000
1987/12/08 2,500 2,500 2,500 2,500 3,000
1987/12/07 2,520 2,520 2,500 2,500 8,000
1987/12/05 2,420 2,500 2,420 2,500 25,000
1987/12/04 2,320 2,400 2,320 2,400 25,000
1987/12/03 2,250 2,300 2,240 2,300 23,000
1987/12/01 2,050 2,050 2,050 2,050 17,000
1987/11/30 2,050 2,050 2,050 2,050 5,000
1987/11/26 2,050 2,050 2,050 2,050 7,000
1987/11/24 2,060 2,100 2,060 2,100 10,000
1987/11/20 2,100 2,100 2,080 2,080 16,000
1987/11/12 2,480 2,480 2,480 2,480 1,000
1987/11/11 2,480 2,480 2,480 2,480 3,000
1987/10/30 2,540 2,540 2,540 2,540 3,000
1987/10/22 2,600 2,600 2,600 2,600 2,000
1987/10/12 2,600 2,610 2,600 2,610 6,000
1987/10/09 2,610 2,620 2,610 2,610 23,000
1987/10/08 2,610 2,610 2,610 2,610 11,000
1987/10/06 2,620 2,620 2,620 2,620 2,000
1987/10/02 2,620 2,620 2,620 2,620 2,000
1987/10/01 2,620 2,620 2,600 2,620 9,000
1987/09/30 2,640 2,640 2,640 2,640 4,000
1987/09/25 2,650 2,650 2,650 2,650 9,000
1987/09/24 2,630 2,650 2,620 2,650 17,000
1987/09/22 2,640 2,640 2,640 2,640 13,000
1987/09/21 2,660 2,660 2,650 2,660 17,000
1987/09/10 2,720 2,720 2,720 2,720 1,000
1987/09/09 2,680 2,700 2,680 2,700 3,000
1987/09/08 2,660 2,690 2,650 2,670 22,000
1987/09/05 2,630 2,650 2,620 2,630 60,000
1987/09/04 2,620 2,620 2,620 2,620 30,000
1987/09/02 2,600 2,600 2,600 2,600 75,000
1987/09/01 2,480 2,570 2,480 2,550 61,000
1987/08/29 2,480 2,480 2,480 2,480 1,000
1987/08/28 2,480 2,500 2,480 2,500 17,000
1987/08/26 2,450 2,500 2,450 2,500 77,000
1987/08/25 2,420 2,480 2,420 2,460 55,000
1987/08/17 2,460 2,460 2,460 2,460 15,000
1987/08/11 2,440 2,460 2,440 2,460 10,000
1987/07/31 2,480 2,480 2,460 2,460 4,000
1987/07/29 2,450 2,500 2,450 2,500 177,000
1987/07/27 2,460 2,470 2,460 2,470 26,000
1987/07/25 2,450 2,470 2,450 2,470 45,000
1987/07/24 2,460 2,460 2,460 2,460 11,000
1987/07/23 2,470 2,470 2,470 2,470 52,000
1987/07/22 2,420 2,470 2,420 2,460 14,000
1987/07/21 2,400 2,400 2,400 2,400 36,000
1987/07/09 2,490 2,490 2,490 2,490 20,000
1987/07/06 2,500 2,500 2,500 2,500 73,000
1987/07/02 2,500 2,500 2,500 2,500 30,000
1987/06/26 2,500 2,500 2,500 2,500 10,000
1987/06/25 2,500 2,500 2,500 2,500 22,000
1987/06/22 2,500 2,500 2,500 2,500 30,000
1987/06/10 2,500 2,520 2,500 2,520 61,000
1987/06/04 2,480 2,480 2,480 2,480 2,000
1987/06/02 2,500 2,500 2,500 2,500 12,000
1987/06/01 2,500 2,500 2,500 2,500 10,000
1987/05/29 2,490 2,490 2,490 2,490 1,000
1987/05/28 2,490 2,500 2,490 2,500 87,000
1987/05/23 2,470 2,500 2,470 2,500 130,000
1987/05/22 2,370 2,440 2,370 2,430 57,000
1987/05/18 2,400 2,400 2,400 2,400 20,000
1987/05/12 2,420 2,500 2,420 2,500 97,000
1987/05/02 2,480 2,500 2,480 2,500 85,000
1987/05/01 2,380 2,480 2,380 2,480 67,000
1987/04/30 2,280 2,380 2,280 2,380 28,000
1987/04/25 2,390 2,400 2,380 2,380 81,000
1987/04/22 2,410 2,410 2,410 2,410 26,000
1987/04/16 2,470 2,470 2,470 2,470 1,000
1987/04/15 2,440 2,480 2,440 2,480 20,000
1987/04/13 2,460 2,480 2,460 2,480 25,000
1987/04/09 2,480 2,500 2,480 2,500 16,000
1987/04/04 2,500 2,500 2,500 2,500 12,000
1987/04/03 2,500 2,500 2,500 2,500 11,000
1987/04/02 2,460 2,500 2,460 2,500 20,000
1987/04/01 2,460 2,460 2,460 2,460 7,000
1987/03/30 2,440 2,500 2,440 2,500 67,000
1987/03/27 2,490 2,500 2,490 2,500 18,000
1987/03/25 2,500 2,500 2,500 2,500 15,000
1987/03/24 2,500 2,500 2,500 2,500 4,000
1987/03/23 2,490 2,490 2,490 2,490 1,000
1987/03/19 2,470 2,500 2,470 2,500 12,000
1987/03/18 2,490 2,490 2,490 2,490 4,000
1987/03/17 2,500 2,500 2,500 2,500 10,000
1987/03/16 2,480 2,480 2,480 2,480 13,000
1987/03/09 2,530 2,540 2,520 2,540 86,000
1987/03/04 2,610 2,610 2,610 2,610 2,000
1987/03/03 2,580 2,610 2,580 2,610 42,000
1987/02/25 2,580 2,600 2,580 2,600 11,000
1987/02/23 2,600 2,600 2,600 2,600 5,000
1987/02/20 2,580 2,600 2,580 2,600 9,000
1987/02/19 2,620 2,620 2,600 2,600 22,000
1987/02/18 2,500 2,560 2,500 2,560 39,000
1987/02/17 2,480 2,500 2,480 2,500 31,000
1987/02/13 2,580 2,600 2,580 2,600 15,000
1987/02/10 2,600 2,600 2,600 2,600 19,000
1987/02/04 2,800 2,800 2,800 2,800 761,000
1987/02/03 2,800 2,800 2,800 2,800 387,000
1987/02/02 2,800 2,800 2,800 2,800 391,000
1987/01/31 2,700 2,700 2,700 2,700 58,000
1987/01/30 2,600 2,600 2,600 2,600 116,000
1987/01/29 2,470 2,500 2,450 2,500 64,000
1987/01/28 2,490 2,490 2,490 2,490 56,000
1987/01/27 2,550 2,550 2,550 2,550 23,000
1987/01/26 2,610 2,610 2,590 2,600 9,000
1987/01/24 2,600 2,620 2,590 2,620 19,000
1987/01/23 2,550 2,590 2,550 2,590 18,000
1987/01/22 2,590 2,590 2,590 2,590 7,000
1987/01/21 2,590 2,600 2,580 2,600 72,000
1987/01/20 2,600 2,600 2,600 2,600 49,000
1987/01/19 2,640 2,640 2,640 2,640 31,000
1987/01/16 2,590 2,630 2,590 2,630 40,000
1987/01/14 2,590 2,610 2,580 2,610 38,000
1987/01/13 2,540 2,590 2,540 2,590 40,000
1987/01/12 2,550 2,600 2,540 2,600 52,000
1987/01/09 2,500 2,560 2,500 2,560 95,000
1987/01/08 2,650 2,650 2,560 2,560 33,000
1987/01/07 2,510 2,630 2,510 2,630 342,000
1987/01/06 2,410 2,530 2,410 2,530 136,000

このページの先頭へ