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
1999/12/30 93 96 92 94 27,000
1999/12/29 92 95 92 95 106,000
1999/12/28 98 98 91 92 73,000
1999/12/27 93 95 90 94 86,000
1999/12/24 102 102 92 92 136,000
1999/12/22 89 92 89 90 140,000
1999/12/21 90 93 90 90 209,000
1999/12/20 93 94 90 91 163,000
1999/12/17 95 95 90 93 367,000
1999/12/16 98 100 95 97 377,000
1999/12/15 100 100 98 98 200,000
1999/12/14 107 107 100 101 215,000
1999/12/13 109 109 103 103 126,000
1999/12/10 104 109 104 108 169,000
1999/12/09 112 112 102 105 190,000
1999/12/08 109 110 102 103 180,000
1999/12/07 112 115 109 109 74,000
1999/12/06 111 115 111 112 53,000
1999/12/03 111 115 110 110 156,000
1999/12/02 115 118 110 111 124,000
1999/12/01 115 119 114 115 88,000
1999/11/30 118 118 109 111 191,000
1999/11/29 115 119 109 119 115,000
1999/11/26 112 115 110 110 103,000
1999/11/25 119 119 110 110 103,000
1999/11/24 110 119 110 115 71,000
1999/11/22 118 119 112 116 79,000
1999/11/19 122 123 114 114 99,000
1999/11/18 115 124 115 122 257,000
1999/11/17 110 112 101 112 154,000
1999/11/16 95 103 95 99 295,000
1999/11/15 109 109 97 98 366,000
1999/11/12 112 112 102 109 388,000
1999/11/11 119 119 112 112 315,000
1999/11/10 120 120 116 119 85,000
1999/11/09 122 123 118 118 220,000
1999/11/08 127 128 121 122 130,000
1999/11/05 129 129 123 123 158,000
1999/11/04 130 135 127 127 151,000
1999/11/02 135 136 126 135 100,000
1999/11/01 136 139 135 135 60,000
1999/10/29 137 144 135 135 242,000
1999/10/28 134 135 132 135 132,000
1999/10/27 133 136 130 132 86,000
1999/10/26 135 136 131 132 92,000
1999/10/25 133 137 128 137 186,000
1999/10/22 128 129 127 128 53,000
1999/10/21 127 131 127 130 94,000
1999/10/20 127 137 126 127 100,000
1999/10/19 127 127 125 127 78,000
1999/10/18 130 132 127 127 52,000
1999/10/15 134 140 131 133 119,000
1999/10/14 136 140 128 137 168,000
1999/10/13 125 127 124 126 153,000
1999/10/12 128 128 125 125 199,000
1999/10/08 132 132 128 128 104,000
1999/10/07 133 135 129 132 161,000
1999/10/06 135 137 135 135 73,000
1999/10/05 138 138 135 135 73,000
1999/10/04 138 139 134 138 43,000
1999/10/01 140 140 135 137 94,000
1999/09/30 132 141 132 137 115,000
1999/09/29 136 136 132 135 112,000
1999/09/28 137 140 136 136 83,000
1999/09/27 136 140 136 137 132,000
1999/09/24 141 141 138 138 109,000
1999/09/22 140 141 140 141 98,000
1999/09/21 143 147 140 147 62,000
1999/09/20 142 147 140 147 56,000
1999/09/17 141 148 140 148 125,000
1999/09/16 142 148 140 148 123,000
1999/09/14 145 148 139 148 268,000
1999/09/13 144 145 141 143 126,000
1999/09/10 145 147 143 143 185,000
1999/09/09 150 150 145 146 52,000
1999/09/08 150 150 146 148 77,000
1999/09/07 147 151 146 146 88,000
1999/09/06 150 151 148 148 69,000
1999/09/03 150 151 148 148 139,000
1999/09/02 151 152 150 150 138,000
1999/09/01 152 155 152 155 103,000
1999/08/31 154 155 151 151 112,000
1999/08/30 158 158 152 155 55,000
1999/08/27 153 158 151 153 68,000
1999/08/26 154 158 153 155 57,000
1999/08/25 158 158 153 158 106,000
1999/08/24 158 158 152 153 117,000
1999/08/23 155 160 153 153 136,000
1999/08/20 152 159 152 155 111,000
1999/08/19 152 153 151 151 109,000
1999/08/18 156 159 153 153 67,000
1999/08/17 160 160 156 156 97,000
1999/08/16 160 160 156 159 48,000
1999/08/13 154 154 151 151 68,000
1999/08/12 155 155 150 154 103,000
1999/08/11 151 155 150 155 90,000
1999/08/10 153 155 151 151 68,000
1999/08/09 147 155 147 155 195,000
1999/08/06 150 155 145 154 265,000
1999/08/05 154 155 150 150 241,000
1999/08/04 155 159 155 155 96,000
1999/08/03 158 160 155 160 185,000
1999/08/02 160 162 158 158 221,000
1999/07/30 165 165 160 160 216,000
1999/07/29 166 168 165 167 122,000
1999/07/28 166 168 164 168 227,000
1999/07/27 172 173 165 169 237,000
1999/07/26 182 182 170 171 221,000
1999/07/23 177 177 174 177 286,000
1999/07/22 183 183 178 179 191,000
1999/07/21 180 184 180 183 182,000
1999/07/19 180 185 180 183 248,000
1999/07/16 184 186 175 180 601,000
1999/07/15 187 187 184 184 268,000
1999/07/14 190 192 187 187 263,000
1999/07/13 199 199 190 192 355,000
1999/07/12 197 202 195 197 463,000
1999/07/09 198 198 189 195 256,000
1999/07/08 195 199 188 188 297,000
1999/07/07 205 205 191 191 556,000
1999/07/06 183 196 180 196 734,000
1999/07/05 183 186 182 183 355,000
1999/07/02 184 186 182 185 203,000
1999/07/01 190 191 185 186 273,000
1999/06/30 185 190 182 190 322,000
1999/06/29 185 189 183 183 187,000
1999/06/28 183 187 183 185 174,000
1999/06/25 185 188 185 188 345,000
1999/06/24 192 205 185 188 712,000
1999/06/23 190 194 185 185 512,000
1999/06/22 200 205 191 195 616,000
1999/06/21 205 207 198 200 1,045,000
1999/06/18 199 203 191 193 1,677,000
1999/06/17 221 222 198 204 5,235,000
1999/06/16 173 221 170 216 6,962,000
1999/06/15 174 174 167 171 402,000
1999/06/14 171 176 169 169 929,000
1999/06/11 165 165 161 161 258,000
1999/06/10 161 165 156 163 149,000
1999/06/09 160 160 156 157 150,000
1999/06/08 158 165 158 164 234,000
1999/06/07 166 166 156 156 128,000
1999/06/04 161 164 155 160 249,000
1999/06/03 151 166 151 163 294,000
1999/06/02 154 155 150 150 163,000
1999/06/01 147 154 147 154 166,000
1999/05/31 148 151 147 147 192,000
1999/05/28 155 155 151 151 211,000
1999/05/27 157 157 155 156 125,000
1999/05/26 156 158 155 155 318,000
1999/05/25 159 159 156 159 216,000
1999/05/24 163 163 157 159 149,000
1999/05/21 158 160 157 158 141,000
1999/05/20 161 162 156 156 175,000
1999/05/19 163 165 158 160 435,000
1999/05/18 168 169 163 163 412,000
1999/05/17 172 172 165 165 308,000
1999/05/14 171 171 165 170 484,000
1999/05/13 171 171 168 168 235,000
1999/05/12 173 175 168 168 449,000
1999/05/11 188 188 172 173 1,769,000
1999/05/10 166 185 164 183 2,218,000
1999/05/07 162 164 160 161 308,000
1999/05/06 158 162 157 161 200,000
1999/04/30 159 159 156 157 387,000
1999/04/28 160 165 160 160 387,000
1999/04/27 164 164 159 159 198,000
1999/04/26 158 163 157 163 231,000
1999/04/23 154 158 153 155 271,000
1999/04/22 160 161 154 154 492,000
1999/04/21 163 164 160 161 366,000
1999/04/20 164 164 161 164 265,000
1999/04/19 167 167 161 161 238,000
1999/04/16 160 164 160 163 239,000
1999/04/15 163 165 160 161 366,000
1999/04/14 164 166 161 163 405,000
1999/04/13 164 165 159 159 309,000
1999/04/12 165 166 161 161 417,000
1999/04/09 170 172 163 166 735,000
1999/04/08 171 172 161 167 943,000
1999/04/07 160 179 157 170 4,115,000
1999/04/06 153 155 150 152 275,000
1999/04/05 150 155 150 150 383,000
1999/04/02 155 155 150 154 296,000
1999/04/01 147 151 147 149 240,000
1999/03/31 145 149 144 146 319,000
1999/03/30 145 148 145 146 237,000
1999/03/29 150 150 146 147 170,000
1999/03/26 148 149 145 145 128,000
1999/03/25 150 150 145 145 232,000
1999/03/24 146 146 144 145 285,000
1999/03/23 153 153 146 147 266,000
1999/03/19 154 155 150 151 499,000
1999/03/18 155 156 151 152 523,000
1999/03/17 168 169 156 161 1,103,000
1999/03/16 151 165 150 163 2,078,000
1999/03/15 150 150 145 149 220,000
1999/03/12 150 151 145 147 331,000
1999/03/11 148 150 145 148 279,000
1999/03/10 146 151 144 145 549,000
1999/03/09 151 151 143 143 296,000
1999/03/08 152 152 149 149 441,000
1999/03/05 143 150 143 147 312,000
1999/03/04 143 143 140 142 280,000
1999/03/03 142 144 141 142 321,000
1999/03/02 141 146 141 145 282,000
1999/03/01 146 147 142 146 385,000
1999/02/26 145 150 145 146 315,000
1999/02/25 146 147 145 146 270,000
1999/02/24 153 153 145 145 276,000
1999/02/23 162 162 151 154 898,000
1999/02/22 147 162 145 161 1,383,000
1999/02/19 143 147 141 145 264,000
1999/02/18 143 144 140 143 264,000
1999/02/17 145 148 143 146 275,000
1999/02/16 140 144 138 143 375,000
1999/02/15 145 146 141 141 179,000
1999/02/12 139 143 139 140 183,000
1999/02/10 140 144 137 137 476,000
1999/02/09 151 151 140 142 575,000
1999/02/08 148 154 147 151 305,000
1999/02/05 155 155 147 147 643,000
1999/02/04 154 158 151 155 878,000
1999/02/03 150 155 148 150 1,015,000
1999/02/02 164 170 147 155 5,056,000
1999/02/01 145 160 139 160 1,817,000
1999/01/29 140 142 130 130 539,000
1999/01/28 136 143 136 139 237,000
1999/01/27 148 150 141 141 750,000
1999/01/26 144 148 140 148 768,000
1999/01/25 148 148 138 141 1,025,000
1999/01/22 132 148 131 142 1,571,000
1999/01/21 122 132 122 132 379,000
1999/01/20 125 125 120 122 162,000
1999/01/19 125 128 119 119 202,000
1999/01/18 125 129 120 125 202,000
1999/01/14 130 130 120 123 200,000
1999/01/13 125 128 123 126 236,000
1999/01/12 135 136 127 127 1,162,000
1999/01/11 123 133 118 132 1,263,000
1999/01/08 115 117 110 113 808,000
1999/01/07 119 120 114 117 924,000
1999/01/06 116 118 115 118 479,000
1999/01/05 115 117 115 116 317,000
1999/01/04 123 123 116 116 186,000

このページの先頭へ