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
2001/12/28 53 54 52 54 167,000
2001/12/27 53 54 51 51 307,000
2001/12/26 54 54 51 53 179,000
2001/12/25 55 55 50 52 278,000
2001/12/21 52 52 50 52 147,000
2001/12/20 48 53 46 52 314,000
2001/12/19 46 47 41 47 505,000
2001/12/18 51 52 46 49 450,000
2001/12/17 54 54 50 51 335,000
2001/12/14 58 59 55 56 422,000
2001/12/13 59 60 58 59 96,000
2001/12/12 59 60 58 60 263,000
2001/12/11 60 61 59 59 138,000
2001/12/10 64 64 59 60 238,000
2001/12/07 64 67 60 61 975,000
2001/12/06 59 63 59 59 319,000
2001/12/05 62 63 59 60 146,000
2001/12/04 59 62 58 62 365,000
2001/12/03 67 67 55 59 766,000
2001/11/30 68 71 67 68 161,000
2001/11/29 69 71 67 71 340,000
2001/11/28 75 75 73 74 140,000
2001/11/27 78 79 78 78 63,000
2001/11/26 79 79 78 79 176,000
2001/11/22 78 78 75 78 219,000
2001/11/21 73 76 73 74 177,000
2001/11/20 75 76 73 73 78,000
2001/11/19 76 77 73 74 61,000
2001/11/16 75 76 73 76 131,000
2001/11/15 73 76 72 75 225,000
2001/11/14 74 75 72 72 199,000
2001/11/13 73 74 71 74 132,000
2001/11/12 75 77 73 75 187,000
2001/11/09 77 77 75 75 213,000
2001/11/08 81 81 75 77 568,000
2001/11/07 80 81 79 81 276,000
2001/11/06 77 80 76 80 238,000
2001/11/05 76 77 75 77 251,000
2001/11/02 77 79 75 76 328,000
2001/11/01 80 80 76 78 646,000
2001/10/31 80 80 79 79 260,000
2001/10/30 81 81 80 81 278,000
2001/10/29 83 83 81 82 212,000
2001/10/26 83 84 80 80 635,000
2001/10/25 85 85 83 84 377,000
2001/10/24 85 85 82 83 212,000
2001/10/23 82 83 80 83 323,000
2001/10/22 81 83 81 82 228,000
2001/10/19 86 86 81 83 689,000
2001/10/18 80 88 79 88 2,189,000
2001/10/17 80 80 79 80 177,000
2001/10/16 80 80 79 80 106,000
2001/10/15 80 80 79 79 121,000
2001/10/12 80 80 78 80 158,000
2001/10/11 79 80 78 80 118,000
2001/10/10 80 80 76 78 113,000
2001/10/09 80 80 78 79 112,000
2001/10/05 80 80 79 79 191,000
2001/10/04 81 82 79 80 650,000
2001/10/03 80 82 80 81 280,000
2001/10/02 80 82 79 79 176,000
2001/10/01 80 80 78 80 143,000
2001/09/28 80 80 78 80 209,000
2001/09/27 80 80 78 78 44,000
2001/09/26 81 81 78 81 96,000
2001/09/25 82 83 78 78 224,000
2001/09/21 76 81 76 78 207,000
2001/09/20 82 83 80 82 143,000
2001/09/19 83 84 82 82 48,000
2001/09/18 80 83 80 80 112,000
2001/09/17 84 84 79 83 207,000
2001/09/14 88 88 84 88 189,000
2001/09/13 77 83 76 83 251,000
2001/09/12 83 84 75 75 535,000
2001/09/11 85 88 85 88 104,000
2001/09/10 87 88 86 87 123,000
2001/09/07 91 91 89 91 97,000
2001/09/06 92 92 90 92 129,000
2001/09/05 93 93 90 90 105,000
2001/09/04 90 94 89 93 194,000
2001/09/03 99 100 91 92 161,000
2001/08/31 100 102 98 98 159,000
2001/08/30 105 105 101 104 132,000
2001/08/29 107 108 106 107 144,000
2001/08/28 107 110 106 109 150,000
2001/08/27 105 109 105 106 218,000
2001/08/24 105 105 102 104 148,000
2001/08/23 101 103 101 102 170,000
2001/08/22 100 102 100 100 74,000
2001/08/21 101 101 100 101 26,000
2001/08/20 100 103 100 100 53,000
2001/08/17 102 103 100 103 110,000
2001/08/16 104 104 100 101 122,000
2001/08/15 100 105 100 104 90,000
2001/08/14 105 105 101 101 92,000
2001/08/13 106 106 100 103 160,000
2001/08/10 101 105 101 105 106,000
2001/08/09 103 103 102 102 71,000
2001/08/08 103 104 102 104 100,000
2001/08/07 101 104 101 103 129,000
2001/08/06 100 103 100 103 57,000
2001/08/03 104 106 100 100 221,000
2001/08/02 107 107 103 107 346,000
2001/08/01 100 100 97 98 95,000
2001/07/31 100 100 93 97 144,000
2001/07/30 102 102 95 95 110,000
2001/07/27 98 102 96 102 153,000
2001/07/26 98 98 95 96 98,000
2001/07/25 94 95 92 93 144,000
2001/07/24 88 93 87 92 288,000
2001/07/23 99 99 93 93 272,000
2001/07/19 98 99 96 99 133,000
2001/07/18 103 103 98 101 214,000
2001/07/17 103 105 100 103 282,000
2001/07/16 107 107 104 104 132,000
2001/07/13 106 108 105 106 224,000
2001/07/12 110 111 106 109 191,000
2001/07/11 111 111 110 111 119,000
2001/07/10 111 113 111 113 131,000
2001/07/09 111 114 110 111 165,000
2001/07/06 120 120 113 115 487,000
2001/07/05 111 114 110 112 177,000
2001/07/04 115 115 112 113 219,000
2001/07/03 119 119 115 115 137,000
2001/07/02 121 121 117 119 164,000
2001/06/29 117 120 116 119 266,000
2001/06/28 121 121 117 118 215,000
2001/06/27 122 127 121 122 754,000
2001/06/26 117 122 117 121 304,000
2001/06/25 120 120 117 117 232,000
2001/06/22 114 119 114 119 250,000
2001/06/21 114 115 113 114 196,000
2001/06/20 114 114 113 113 143,000
2001/06/19 115 116 112 115 132,000
2001/06/18 117 117 111 115 184,000
2001/06/15 113 115 112 115 175,000
2001/06/14 122 124 116 117 306,000
2001/06/13 121 126 121 121 446,000
2001/06/12 122 131 121 122 2,331,000
2001/06/11 117 123 117 121 724,000
2001/06/08 112 117 112 117 413,000
2001/06/07 110 113 110 113 119,000
2001/06/06 110 113 110 110 114,000
2001/06/05 113 116 110 112 107,000
2001/06/04 110 114 110 114 164,000
2001/06/01 111 113 110 112 158,000
2001/05/31 110 113 110 113 227,000
2001/05/30 113 114 109 113 277,000
2001/05/29 117 118 114 114 136,000
2001/05/28 115 118 115 118 132,000
2001/05/25 124 124 117 117 575,000
2001/05/24 126 128 122 122 1,753,000
2001/05/23 110 123 110 121 690,000
2001/05/22 112 113 110 110 182,000
2001/05/21 107 112 107 110 144,000
2001/05/18 115 117 112 112 371,000
2001/05/17 120 120 115 115 201,000
2001/05/16 116 118 115 116 206,000
2001/05/15 117 119 115 119 193,000
2001/05/14 121 121 116 117 262,000
2001/05/11 119 123 118 118 137,000
2001/05/10 122 124 119 122 463,000
2001/05/09 117 122 114 121 296,000
2001/05/08 123 126 116 117 949,000
2001/05/07 133 135 125 127 765,000
2001/05/02 135 138 126 130 1,950,000
2001/05/01 117 136 116 133 2,506,000
2001/04/27 115 119 113 114 1,006,000
2001/04/26 114 128 114 120 3,395,000
2001/04/25 112 113 109 110 516,000
2001/04/24 106 110 105 110 147,000
2001/04/23 107 109 106 107 147,000
2001/04/20 111 112 107 109 172,000
2001/04/19 114 114 109 112 321,000
2001/04/18 111 114 110 112 225,000
2001/04/17 115 115 109 110 611,000
2001/04/16 110 115 110 114 438,000
2001/04/13 105 110 105 108 231,000
2001/04/12 108 110 105 107 332,000
2001/04/11 111 114 109 109 716,000
2001/04/10 102 117 100 109 1,605,000
2001/04/09 102 102 98 98 295,000
2001/04/06 110 110 101 102 1,081,000
2001/04/05 99 117 99 108 2,775,000
2001/04/04 97 99 94 97 396,000
2001/04/03 92 100 91 99 646,000
2001/04/02 93 93 90 92 120,000
2001/03/30 91 92 89 90 139,000
2001/03/29 95 96 90 93 329,000
2001/03/28 100 101 95 97 820,000
2001/03/27 93 99 90 97 912,000
2001/03/26 90 92 87 92 377,000
2001/03/23 89 89 85 87 141,000
2001/03/22 85 87 85 87 161,000
2001/03/21 82 85 80 85 130,000
2001/03/19 80 84 80 81 77,000
2001/03/16 79 83 78 81 133,000
2001/03/15 82 82 78 80 141,000
2001/03/14 84 84 82 83 143,000
2001/03/13 84 84 82 84 130,000
2001/03/12 86 88 86 87 65,000
2001/03/09 89 90 86 89 224,000
2001/03/08 85 87 85 87 40,000
2001/03/07 86 87 84 85 73,000
2001/03/06 85 87 85 86 95,000
2001/03/05 85 86 85 86 87,000
2001/03/02 88 90 85 85 136,000
2001/03/01 87 89 87 89 148,000
2001/02/28 89 89 87 89 199,000
2001/02/27 91 91 89 89 239,000
2001/02/26 90 92 89 90 420,000
2001/02/23 87 87 85 87 125,000
2001/02/22 85 87 83 85 118,000
2001/02/21 86 87 85 86 52,000
2001/02/20 86 88 86 86 57,000
2001/02/19 85 87 85 87 56,000
2001/02/16 92 92 86 86 210,000
2001/02/15 88 93 87 92 325,000
2001/02/14 88 89 87 88 103,000
2001/02/13 86 87 85 87 103,000
2001/02/09 85 85 83 85 71,000
2001/02/08 84 85 83 85 39,000
2001/02/07 84 85 83 83 55,000
2001/02/06 85 86 83 83 75,000
2001/02/05 86 87 83 84 89,000
2001/02/02 87 88 86 88 73,000
2001/02/01 88 88 86 88 93,000
2001/01/31 88 88 86 88 206,000
2001/01/30 90 94 85 86 574,000
2001/01/29 82 87 82 87 247,000
2001/01/26 85 85 82 82 75,000
2001/01/25 85 85 82 85 124,000
2001/01/24 83 84 83 83 90,000
2001/01/23 82 84 82 84 77,000
2001/01/22 85 85 82 82 187,000
2001/01/19 87 87 84 85 203,000
2001/01/18 88 90 85 87 292,000
2001/01/17 100 100 87 88 1,893,000
2001/01/16 79 105 78 98 670,000
2001/01/15 80 81 78 79 142,000
2001/01/12 74 76 73 76 154,000
2001/01/11 77 77 73 76 295,000
2001/01/10 78 78 76 78 73,000
2001/01/09 77 78 77 78 85,000
2001/01/05 79 79 77 79 107,000
2001/01/04 77 82 77 78 106,000

このページの先頭へ