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
2004/12/30 143 144 142 142 523,000
2004/12/29 145 145 143 144 888,000
2004/12/28 141 143 140 142 863,000
2004/12/27 144 147 140 140 1,915,000
2004/12/24 141 143 139 142 1,829,000
2004/12/22 140 141 138 139 1,178,000
2004/12/21 139 141 138 139 1,471,000
2004/12/20 133 137 133 137 1,383,000
2004/12/17 132 134 131 134 1,328,000
2004/12/16 135 136 131 133 1,490,000
2004/12/15 133 139 133 136 2,859,000
2004/12/14 133 134 131 132 1,971,000
2004/12/13 136 137 132 133 1,802,000
2004/12/10 142 142 136 137 2,175,000
2004/12/09 146 146 141 142 1,921,000
2004/12/08 147 147 144 145 814,000
2004/12/07 145 147 144 146 861,000
2004/12/06 147 147 142 146 1,766,000
2004/12/03 150 151 147 148 1,704,000
2004/12/02 150 152 149 151 746,000
2004/12/01 150 150 149 149 801,000
2004/11/30 151 151 149 150 703,000
2004/11/29 150 152 150 151 726,000
2004/11/26 153 153 149 149 973,000
2004/11/25 151 153 151 153 623,000
2004/11/24 151 153 149 151 1,026,000
2004/11/22 151 152 149 151 1,401,000
2004/11/19 156 156 152 153 1,365,000
2004/11/18 160 161 153 155 5,113,000
2004/11/17 153 160 152 158 14,454,000
2004/11/16 150 151 149 151 1,205,000
2004/11/15 148 151 147 150 1,855,000
2004/11/12 150 151 147 147 1,778,000
2004/11/11 152 152 148 149 2,419,000
2004/11/10 150 152 149 151 1,846,000
2004/11/09 149 150 148 149 1,824,000
2004/11/08 156 157 149 150 3,367,000
2004/11/05 156 159 155 155 3,020,000
2004/11/04 158 160 154 154 3,000,000
2004/11/02 155 156 152 155 3,926,000
2004/11/01 160 160 157 158 917,000
2004/10/29 165 167 161 161 1,768,000
2004/10/28 164 165 162 165 971,000
2004/10/27 166 167 162 163 1,010,000
2004/10/26 166 167 165 167 372,000
2004/10/25 166 167 165 166 670,000
2004/10/22 168 171 168 170 864,000
2004/10/21 168 170 166 166 585,000
2004/10/20 171 171 167 167 695,000
2004/10/19 171 174 170 173 1,081,000
2004/10/18 168 171 168 171 788,000
2004/10/15 165 169 164 169 1,989,000
2004/10/14 177 178 170 170 2,490,000
2004/10/13 177 184 176 178 4,887,000
2004/10/12 178 179 176 176 812,000
2004/10/08 178 182 177 179 1,433,000
2004/10/07 180 181 178 178 1,216,000
2004/10/06 184 185 173 180 5,044,000
2004/10/05 175 186 175 183 10,133,000
2004/10/04 176 177 173 174 1,207,000
2004/10/01 168 175 168 175 903,000
2004/09/30 170 170 167 169 482,000
2004/09/29 168 170 166 167 850,000
2004/09/28 169 177 166 168 1,881,000
2004/09/27 176 176 169 172 975,000
2004/09/24 173 178 170 176 3,895,000
2004/09/22 166 179 165 178 6,698,000
2004/09/21 163 167 163 165 895,000
2004/09/17 174 174 167 168 2,119,000
2004/09/16 173 178 172 174 1,682,000
2004/09/15 180 181 175 176 2,200,000
2004/09/14 177 181 174 180 2,168,000
2004/09/13 180 184 175 177 4,081,000
2004/09/10 175 178 172 176 1,127,000
2004/09/09 174 179 173 175 1,227,000
2004/09/08 178 178 174 174 958,000
2004/09/07 183 183 176 178 1,653,000
2004/09/06 179 183 179 181 4,776,000
2004/09/03 177 178 173 176 2,129,000
2004/09/02 168 179 166 176 5,838,000
2004/09/01 161 168 160 167 3,792,000
2004/08/31 159 160 158 160 379,000
2004/08/30 163 164 159 161 684,000
2004/08/27 159 162 158 162 1,002,000
2004/08/26 160 161 157 160 1,165,000
2004/08/25 157 158 154 156 657,000
2004/08/24 157 157 154 157 529,000
2004/08/23 156 157 155 157 812,000
2004/08/20 153 155 152 153 661,000
2004/08/19 154 155 153 155 325,000
2004/08/18 154 155 151 154 395,000
2004/08/17 156 156 153 153 431,000
2004/08/16 155 156 151 153 365,000
2004/08/13 157 159 155 155 718,000
2004/08/12 158 161 156 161 789,000
2004/08/11 160 161 157 158 799,000
2004/08/10 153 156 152 155 399,000
2004/08/09 150 154 148 152 497,000
2004/08/06 153 157 151 155 747,000
2004/08/05 154 159 154 158 975,000
2004/08/04 153 153 147 153 1,229,000
2004/08/03 160 160 154 156 653,000
2004/08/02 162 162 158 159 574,000
2004/07/30 159 161 156 159 2,068,000
2004/07/29 168 169 155 157 4,454,000
2004/07/28 163 172 161 171 5,858,000
2004/07/27 182 190 150 156 11,227,000
2004/07/26 177 183 175 181 2,047,000
2004/07/23 182 185 180 181 1,893,000
2004/07/22 180 181 177 178 1,340,000
2004/07/21 179 182 177 181 1,307,000
2004/07/20 176 178 175 176 1,031,000
2004/07/16 179 180 174 180 1,252,000
2004/07/15 184 186 177 178 2,048,000
2004/07/14 190 191 181 181 1,519,000
2004/07/13 188 192 186 191 1,727,000
2004/07/12 185 191 183 190 2,464,000
2004/07/09 182 189 181 183 2,436,000
2004/07/08 194 198 183 184 5,574,000
2004/07/07 190 196 186 195 14,651,000
2004/07/06 178 192 178 190 8,501,000
2004/07/05 181 182 177 179 1,938,000
2004/07/02 176 183 176 182 3,007,000
2004/07/01 182 183 180 181 1,964,000
2004/06/30 180 185 179 183 3,632,000
2004/06/29 182 183 177 178 2,092,000
2004/06/28 178 184 178 184 3,282,000
2004/06/25 178 182 176 176 8,210,000
2004/06/24 169 178 167 176 8,443,000
2004/06/23 166 170 165 169 1,857,000
2004/06/22 160 166 160 165 1,166,000
2004/06/21 162 166 160 162 767,000
2004/06/18 167 167 159 162 1,453,000
2004/06/17 166 171 165 166 6,655,000
2004/06/16 164 166 163 164 1,194,000
2004/06/15 165 166 162 163 1,987,000
2004/06/14 165 168 163 163 5,174,000
2004/06/11 155 161 153 161 5,384,000
2004/06/10 152 155 150 152 1,556,000
2004/06/09 153 154 151 152 1,329,000
2004/06/08 158 158 153 153 1,256,000
2004/06/07 153 157 150 155 1,773,000
2004/06/04 150 152 144 148 1,659,000
2004/06/03 157 158 148 151 1,440,000
2004/06/02 159 159 156 157 918,000
2004/06/01 158 160 157 159 978,000
2004/05/31 161 161 156 156 964,000
2004/05/28 163 164 161 162 1,359,000
2004/05/27 162 164 161 161 2,757,000
2004/05/26 158 167 156 166 11,796,000
2004/05/25 157 157 151 153 995,000
2004/05/24 158 161 156 158 1,900,000
2004/05/21 151 155 151 155 957,000
2004/05/20 152 156 148 151 1,739,000
2004/05/19 146 153 145 152 1,545,000
2004/05/18 136 146 136 144 2,305,000
2004/05/17 153 153 137 141 2,433,000
2004/05/14 156 158 145 156 2,430,000
2004/05/13 153 156 149 152 2,348,000
2004/05/12 144 149 143 148 1,453,000
2004/05/11 137 144 137 139 3,030,000
2004/05/10 152 155 132 137 3,306,000
2004/05/07 165 166 157 158 1,965,000
2004/05/06 171 172 165 167 872,000
2004/04/30 166 170 165 169 1,185,000
2004/04/28 169 173 168 170 585,000
2004/04/27 168 170 165 170 935,000
2004/04/26 171 174 168 172 1,360,000
2004/04/23 179 180 172 173 1,644,000
2004/04/22 180 189 177 177 4,092,000
2004/04/21 166 182 166 180 5,012,000
2004/04/20 166 169 163 167 1,120,000
2004/04/19 177 177 160 166 2,696,000
2004/04/16 178 180 173 175 2,453,000
2004/04/15 183 185 170 173 6,163,000
2004/04/14 180 189 177 181 8,095,000
2004/04/13 173 188 172 185 14,369,000
2004/04/12 158 168 157 168 9,502,000
2004/04/09 157 162 153 154 9,436,000
2004/04/08 154 163 153 161 9,177,000
2004/04/07 147 157 145 157 9,271,000
2004/04/06 148 152 147 147 4,833,000
2004/04/05 147 147 145 147 2,037,000
2004/04/02 148 151 145 145 8,715,000
2004/04/01 143 145 141 145 2,417,000
2004/03/31 143 143 140 143 2,291,000
2004/03/30 148 148 140 143 7,015,000
2004/03/29 136 147 135 145 19,227,000
2004/03/26 135 136 133 133 2,298,000
2004/03/25 134 135 132 133 1,761,000
2004/03/24 129 134 129 131 2,677,000
2004/03/23 128 130 126 129 1,197,000
2004/03/22 130 131 128 129 1,141,000
2004/03/19 129 133 129 130 1,400,000
2004/03/18 136 137 130 130 2,898,000
2004/03/17 134 135 133 134 1,665,000
2004/03/16 133 137 132 133 4,200,000
2004/03/15 132 134 131 134 2,668,000
2004/03/12 132 136 129 131 6,034,000
2004/03/11 128 135 126 133 4,600,000
2004/03/10 129 130 128 129 1,121,000
2004/03/09 127 131 126 129 3,446,000
2004/03/08 128 129 127 127 1,143,000
2004/03/05 130 130 126 127 2,027,000
2004/03/04 128 131 126 129 5,472,000
2004/03/03 124 129 124 127 4,891,000
2004/03/02 125 125 122 123 1,603,000
2004/03/01 122 125 121 124 2,723,000
2004/02/27 119 121 119 120 1,463,000
2004/02/26 118 120 118 119 638,000
2004/02/25 119 120 118 119 614,000
2004/02/24 121 121 119 120 841,000
2004/02/23 121 123 120 122 1,253,000
2004/02/20 121 122 120 122 839,000
2004/02/19 122 122 120 121 460,000
2004/02/18 124 124 121 122 1,847,000
2004/02/17 120 124 119 124 2,195,000
2004/02/16 119 121 118 120 1,005,000
2004/02/13 119 120 117 119 897,000
2004/02/12 121 121 119 119 563,000
2004/02/10 120 121 119 120 584,000
2004/02/09 123 124 120 121 908,000
2004/02/06 121 123 120 121 845,000
2004/02/05 118 122 117 122 1,202,000
2004/02/04 125 125 118 119 1,832,000
2004/02/03 126 127 122 125 2,465,000
2004/02/02 123 124 122 123 987,000
2004/01/30 122 125 121 122 1,849,000
2004/01/29 120 121 118 121 1,228,000
2004/01/28 124 125 122 122 2,344,000
2004/01/27 128 130 124 125 4,649,000
2004/01/26 126 131 126 127 9,727,000
2004/01/23 124 126 123 124 1,862,000
2004/01/22 124 125 123 124 1,430,000
2004/01/21 124 126 123 123 1,665,000
2004/01/20 125 127 124 125 2,751,000
2004/01/19 128 129 123 123 5,346,000
2004/01/16 122 130 121 129 19,778,000
2004/01/15 123 125 121 121 2,271,000
2004/01/14 123 124 120 121 2,014,000
2004/01/13 124 127 121 123 5,149,000
2004/01/09 125 126 120 122 4,572,000
2004/01/08 117 127 117 125 16,840,000
2004/01/07 115 116 114 115 1,129,000
2004/01/06 116 117 114 115 1,312,000
2004/01/05 116 117 114 115 856,000

このページの先頭へ