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
2002/12/30 59 60 58 58 164,000
2002/12/27 61 61 59 61 216,000
2002/12/26 62 62 58 59 263,000
2002/12/25 63 64 58 59 332,000
2002/12/24 59 60 57 60 338,000
2002/12/20 59 60 57 58 310,000
2002/12/19 56 60 55 60 199,000
2002/12/18 59 60 58 59 346,000
2002/12/17 60 61 58 60 342,000
2002/12/16 63 63 59 60 188,000
2002/12/13 63 63 61 62 273,000
2002/12/12 63 63 61 63 106,000
2002/12/11 64 65 58 62 269,000
2002/12/10 64 65 63 64 150,000
2002/12/09 67 67 65 66 122,000
2002/12/06 68 70 66 67 821,000
2002/12/05 65 66 63 65 290,000
2002/12/04 67 68 66 68 200,000
2002/12/03 67 69 67 68 246,000
2002/12/02 67 67 66 66 102,000
2002/11/29 68 68 66 66 138,000
2002/11/28 67 68 66 67 130,000
2002/11/27 66 69 66 67 124,000
2002/11/26 69 69 67 69 277,000
2002/11/25 68 68 66 67 293,000
2002/11/22 66 66 63 65 497,000
2002/11/21 61 65 60 64 146,000
2002/11/20 57 62 57 60 196,000
2002/11/19 57 59 54 59 550,000
2002/11/18 62 63 56 58 448,000
2002/11/15 64 65 63 64 194,000
2002/11/14 67 69 60 63 366,000
2002/11/13 70 70 67 69 188,000
2002/11/12 68 69 67 69 253,000
2002/11/11 70 70 67 69 365,000
2002/11/08 71 72 70 71 258,000
2002/11/07 74 74 70 73 634,000
2002/11/06 70 79 70 75 1,393,000
2002/11/05 67 69 67 69 131,000
2002/11/01 66 68 65 68 183,000
2002/10/31 69 69 66 66 120,000
2002/10/30 66 69 66 67 256,000
2002/10/29 67 68 66 67 97,000
2002/10/28 69 69 66 68 170,000
2002/10/25 67 67 64 66 282,000
2002/10/24 69 69 66 67 882,000
2002/10/23 60 73 60 69 1,315,000
2002/10/22 64 64 60 60 114,000
2002/10/21 63 65 63 64 264,000
2002/10/18 63 65 63 64 115,000
2002/10/17 64 65 61 62 243,000
2002/10/16 65 66 64 65 287,000
2002/10/15 64 64 62 63 205,000
2002/10/11 60 61 59 60 273,000
2002/10/10 56 59 55 59 444,000
2002/10/09 61 62 56 58 404,000
2002/10/08 52 58 52 58 675,000
2002/10/07 66 66 56 56 660,000
2002/10/04 67 68 66 67 292,000
2002/10/03 70 71 68 69 286,000
2002/10/02 75 76 71 71 192,000
2002/10/01 72 77 72 75 414,000
2002/09/30 74 74 73 74 87,000
2002/09/27 75 76 74 75 169,000
2002/09/26 74 74 73 74 138,000
2002/09/25 74 74 71 72 140,000
2002/09/24 72 73 70 73 268,000
2002/09/20 75 75 71 72 393,000
2002/09/19 77 80 75 76 366,000
2002/09/18 76 76 74 75 142,000
2002/09/17 73 77 73 76 274,000
2002/09/13 70 73 70 73 389,000
2002/09/12 75 76 73 74 250,000
2002/09/11 72 75 72 75 231,000
2002/09/10 70 74 69 72 545,000
2002/09/09 68 71 68 70 471,000
2002/09/06 67 67 65 67 566,000
2002/09/05 67 70 67 68 411,000
2002/09/04 64 69 64 66 974,000
2002/09/03 74 74 70 72 420,000
2002/09/02 76 76 74 74 237,000
2002/08/30 77 78 76 76 183,000
2002/08/29 78 79 77 77 252,000
2002/08/28 79 80 78 80 238,000
2002/08/27 80 81 79 80 262,000
2002/08/26 80 81 79 80 445,000
2002/08/23 81 82 79 79 327,000
2002/08/22 79 80 78 80 277,000
2002/08/21 80 81 78 80 340,000
2002/08/20 81 82 80 81 384,000
2002/08/19 81 82 80 80 247,000
2002/08/16 82 82 80 82 254,000
2002/08/15 83 83 80 82 508,000
2002/08/14 80 81 79 81 427,000
2002/08/13 83 83 81 81 553,000
2002/08/12 83 84 82 83 424,000
2002/08/09 82 83 81 82 661,000
2002/08/08 86 86 81 81 1,388,000
2002/08/07 87 88 83 85 2,378,000
2002/08/06 86 89 81 85 7,437,000
2002/08/05 74 78 72 76 3,236,000
2002/08/02 82 82 78 79 1,559,000
2002/08/01 88 89 83 83 1,315,000
2002/07/31 91 91 88 89 745,000
2002/07/30 93 94 91 91 810,000
2002/07/29 92 93 89 92 968,000
2002/07/26 94 94 90 91 854,000
2002/07/25 100 100 92 93 1,646,000
2002/07/24 95 97 93 95 1,870,000
2002/07/23 94 96 92 95 1,222,000
2002/07/22 93 96 91 96 1,417,000
2002/07/19 97 98 95 98 1,271,000
2002/07/18 99 101 97 100 2,326,000
2002/07/17 103 103 92 98 6,224,000
2002/07/16 108 109 102 104 5,756,000
2002/07/15 107 112 106 106 4,417,000
2002/07/12 111 112 108 108 3,593,000
2002/07/11 110 112 108 111 5,784,000
2002/07/10 115 116 111 112 11,375,000
2002/07/09 105 117 105 117 12,381,000
2002/07/08 109 109 104 105 3,088,000
2002/07/05 111 111 107 108 3,197,000
2002/07/04 112 113 107 108 4,146,000
2002/07/03 105 113 104 109 6,188,000
2002/07/02 109 112 104 106 10,938,000
2002/07/01 104 111 103 111 6,970,000
2002/06/28 96 107 95 106 8,349,000
2002/06/27 94 95 93 94 440,000
2002/06/26 95 96 93 93 697,000
2002/06/25 94 97 94 96 707,000
2002/06/24 91 95 90 93 990,000
2002/06/21 93 94 91 93 866,000
2002/06/20 92 96 91 95 913,000
2002/06/19 97 99 93 94 1,799,000
2002/06/18 94 97 92 97 796,000
2002/06/17 94 94 92 92 572,000
2002/06/14 96 96 90 94 1,103,000
2002/06/13 93 93 90 93 478,000
2002/06/12 93 95 92 93 185,000
2002/06/11 97 97 94 95 463,000
2002/06/10 96 98 95 95 474,000
2002/06/07 95 95 93 95 684,000
2002/06/06 95 101 95 97 2,885,000
2002/06/05 91 97 91 92 1,163,000
2002/06/04 90 91 89 89 259,000
2002/06/03 89 91 89 90 460,000
2002/05/31 91 91 89 89 309,000
2002/05/30 93 94 91 91 336,000
2002/05/29 91 94 90 94 726,000
2002/05/28 96 97 92 92 806,000
2002/05/27 98 98 95 96 1,436,000
2002/05/24 91 96 91 96 2,300,000
2002/05/23 92 92 89 89 1,097,000
2002/05/22 89 95 86 89 4,369,000
2002/05/21 85 87 84 87 636,000
2002/05/20 83 85 82 85 804,000
2002/05/17 79 80 79 79 121,000
2002/05/16 77 79 77 78 183,000
2002/05/15 77 78 77 77 77,000
2002/05/14 78 78 76 76 207,000
2002/05/13 80 80 77 77 183,000
2002/05/10 77 80 77 78 159,000
2002/05/09 78 79 77 78 117,000
2002/05/08 78 80 77 77 104,000
2002/05/07 78 79 78 78 178,000
2002/05/02 82 82 79 79 231,000
2002/05/01 82 83 81 82 123,000
2002/04/30 83 84 81 81 302,000
2002/04/26 84 85 80 83 732,000
2002/04/25 85 85 82 83 280,000
2002/04/24 83 86 83 84 399,000
2002/04/23 85 85 82 83 296,000
2002/04/22 79 85 79 85 597,000
2002/04/19 78 79 77 79 132,000
2002/04/18 78 78 77 77 114,000
2002/04/17 79 79 76 78 134,000
2002/04/16 77 79 76 78 122,000
2002/04/15 76 79 75 79 160,000
2002/04/12 79 79 76 78 172,000
2002/04/11 80 81 78 78 199,000
2002/04/10 76 81 76 80 161,000
2002/04/09 81 82 78 80 228,000
2002/04/08 82 83 81 81 123,000
2002/04/05 80 83 80 82 162,000
2002/04/04 74 80 74 80 209,000
2002/04/03 71 75 70 74 308,000
2002/04/02 75 76 72 74 226,000
2002/04/01 82 82 76 77 172,000
2002/03/29 82 83 80 80 125,000
2002/03/28 81 83 81 83 159,000
2002/03/27 83 83 81 83 95,000
2002/03/26 83 83 81 81 255,000
2002/03/25 87 87 83 83 355,000
2002/03/22 88 88 86 87 315,000
2002/03/20 91 91 88 88 392,000
2002/03/19 89 92 86 90 793,000
2002/03/18 89 90 86 86 716,000
2002/03/15 85 89 85 87 588,000
2002/03/14 89 89 85 85 1,067,000
2002/03/13 83 90 83 88 2,530,000
2002/03/12 80 83 79 80 426,000
2002/03/11 80 82 77 80 265,000
2002/03/08 83 84 80 80 550,000
2002/03/07 84 86 82 83 1,011,000
2002/03/06 78 85 77 85 955,000
2002/03/05 75 78 75 76 429,000
2002/03/04 76 76 74 75 281,000
2002/03/01 73 74 71 74 229,000
2002/02/28 74 76 73 73 355,000
2002/02/27 72 74 70 74 311,000
2002/02/26 70 76 70 72 740,000
2002/02/25 68 69 67 68 192,000
2002/02/22 66 67 65 67 110,000
2002/02/21 65 66 65 65 60,000
2002/02/20 63 65 63 65 78,000
2002/02/19 65 65 63 65 118,000
2002/02/18 63 65 63 64 103,000
2002/02/15 63 66 63 65 112,000
2002/02/14 67 68 65 65 311,000
2002/02/13 64 66 64 65 277,000
2002/02/12 63 64 62 64 141,000
2002/02/08 63 63 61 61 189,000
2002/02/07 62 63 61 61 97,000
2002/02/06 61 62 60 62 254,000
2002/02/05 62 64 60 61 332,000
2002/02/04 65 65 61 64 248,000
2002/02/01 68 68 62 65 1,082,000
2002/01/31 61 71 60 69 712,000
2002/01/30 61 62 61 62 118,000
2002/01/29 64 65 61 63 80,000
2002/01/28 64 64 61 64 207,000
2002/01/25 64 66 60 60 608,000
2002/01/24 60 67 60 63 1,010,000
2002/01/23 58 60 57 59 169,000
2002/01/22 60 62 59 59 198,000
2002/01/21 60 61 59 59 190,000
2002/01/18 58 62 58 62 179,000
2002/01/17 58 60 57 60 120,000
2002/01/16 56 59 56 59 121,000
2002/01/15 59 59 55 55 336,000
2002/01/11 62 64 60 60 233,000
2002/01/10 65 65 63 63 134,000
2002/01/09 61 67 61 65 224,000
2002/01/08 70 70 64 65 826,000
2002/01/07 60 70 60 69 771,000
2002/01/04 55 61 52 58 144,000

このページの先頭へ