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
2005/12/30 278 282 271 279 12,083,000
2005/12/29 277 284 273 276 31,324,000
2005/12/28 264 282 263 281 76,746,000
2005/12/27 244 265 243 265 40,758,000
2005/12/26 243 250 242 245 5,815,000
2005/12/22 244 245 241 244 2,696,000
2005/12/21 248 250 243 245 4,531,000
2005/12/20 242 248 238 246 5,891,000
2005/12/19 253 254 243 245 7,068,000
2005/12/16 248 259 247 250 15,052,000
2005/12/15 247 257 243 250 14,703,000
2005/12/14 253 256 238 246 15,235,000
2005/12/13 243 263 240 250 43,885,000
2005/12/12 240 243 238 241 6,755,000
2005/12/09 232 239 232 236 6,462,000
2005/12/08 238 245 227 231 11,051,000
2005/12/07 243 251 232 236 31,299,000
2005/12/06 237 242 226 229 20,587,000
2005/12/05 213 238 212 237 25,229,000
2005/12/02 216 217 211 213 6,227,000
2005/12/01 210 218 208 215 11,785,000
2005/11/30 201 216 201 212 37,851,000
2005/11/29 199 199 195 197 2,451,000
2005/11/28 196 200 193 198 7,265,000
2005/11/25 192 198 190 196 8,611,000
2005/11/24 197 199 190 191 4,599,000
2005/11/22 199 200 195 199 3,231,000
2005/11/21 201 202 197 197 2,103,000
2005/11/18 206 207 199 201 4,647,000
2005/11/17 203 207 201 206 4,695,000
2005/11/16 195 202 192 202 5,615,000
2005/11/15 202 203 199 199 4,294,000
2005/11/14 209 210 202 205 5,068,000
2005/11/11 206 211 205 210 7,629,000
2005/11/10 212 214 197 206 12,226,000
2005/11/09 211 222 211 211 20,860,000
2005/11/08 219 230 206 219 54,078,000
2005/11/07 195 214 192 214 25,095,000
2005/11/04 196 196 189 191 23,252,000
2005/11/02 186 193 184 191 26,261,000
2005/11/01 178 183 177 182 12,044,000
2005/10/31 173 176 171 176 7,921,000
2005/10/28 172 172 170 172 1,999,000
2005/10/27 173 175 170 172 6,254,000
2005/10/26 170 173 169 173 4,182,000
2005/10/25 172 173 168 170 6,554,000
2005/10/24 164 174 163 174 16,156,000
2005/10/21 163 165 162 164 2,305,000
2005/10/20 166 166 163 164 1,707,000
2005/10/19 165 165 162 163 2,962,000
2005/10/18 165 167 164 165 3,771,000
2005/10/17 169 169 165 166 4,308,000
2005/10/14 166 170 163 169 7,829,000
2005/10/13 165 166 163 166 1,259,000
2005/10/12 169 169 164 165 4,213,000
2005/10/11 165 168 164 168 3,807,000
2005/10/07 162 168 161 165 3,647,000
2005/10/06 165 166 160 161 7,827,000
2005/10/05 175 176 169 171 6,762,000
2005/10/04 174 179 172 177 20,598,000
2005/10/03 174 178 168 169 15,253,000
2005/09/30 168 174 164 171 16,240,000
2005/09/29 162 167 161 166 8,278,000
2005/09/28 160 163 158 161 3,662,000
2005/09/27 163 164 159 159 4,176,000
2005/09/26 159 163 157 160 5,866,000
2005/09/22 156 158 154 157 4,528,000
2005/09/21 163 163 156 158 10,766,000
2005/09/20 165 166 162 165 28,185,000
2005/09/16 145 154 145 154 29,578,000
2005/09/15 142 144 141 143 6,223,000
2005/09/14 140 143 139 142 5,709,000
2005/09/13 140 140 138 139 1,788,000
2005/09/12 141 141 138 140 1,239,000
2005/09/09 138 140 137 139 2,548,000
2005/09/08 139 140 138 138 1,428,000
2005/09/07 141 141 138 140 1,788,000
2005/09/06 142 143 140 141 2,090,000
2005/09/05 142 143 141 143 1,050,000
2005/09/02 141 142 140 141 1,429,000
2005/09/01 144 144 141 141 1,781,000
2005/08/31 143 143 141 143 1,441,000
2005/08/30 144 145 141 142 7,981,000
2005/08/29 137 143 137 143 9,496,000
2005/08/26 138 139 137 137 1,417,000
2005/08/25 139 139 135 138 3,006,000
2005/08/24 139 140 138 139 1,100,000
2005/08/23 138 141 137 139 6,902,000
2005/08/22 137 138 136 138 1,256,000
2005/08/19 137 137 135 135 1,266,000
2005/08/18 137 137 136 137 787,000
2005/08/17 137 138 135 136 3,916,000
2005/08/16 138 139 136 137 2,405,000
2005/08/15 136 138 136 138 885,000
2005/08/12 136 137 136 136 927,000
2005/08/11 137 138 136 136 1,429,000
2005/08/10 137 138 136 137 1,724,000
2005/08/09 135 137 135 136 1,846,000
2005/08/08 132 134 131 133 1,545,000
2005/08/05 137 138 136 136 1,102,000
2005/08/04 138 139 136 138 1,594,000
2005/08/03 136 139 135 138 2,285,000
2005/08/02 137 138 135 135 1,318,000
2005/08/01 137 138 136 137 2,054,000
2005/07/29 138 139 137 138 1,826,000
2005/07/28 142 142 138 139 3,653,000
2005/07/27 140 143 140 141 4,775,000
2005/07/26 139 140 138 139 1,244,000
2005/07/25 139 140 138 139 1,117,000
2005/07/22 140 140 137 138 2,794,000
2005/07/21 142 143 139 140 6,593,000
2005/07/20 140 142 140 142 2,306,000
2005/07/19 139 140 138 139 857,000
2005/07/15 140 140 138 139 1,186,000
2005/07/14 140 141 138 139 1,536,000
2005/07/13 140 140 138 140 1,629,000
2005/07/12 142 143 140 140 2,309,000
2005/07/11 143 143 141 143 3,780,000
2005/07/08 143 146 140 141 21,710,000
2005/07/07 139 141 138 141 5,402,000
2005/07/06 139 140 138 138 899,000
2005/07/05 139 141 138 138 1,265,000
2005/07/04 139 142 138 139 3,745,000
2005/07/01 138 139 137 138 790,000
2005/06/30 138 139 137 137 678,000
2005/06/29 140 140 137 137 999,000
2005/06/28 136 140 135 140 2,707,000
2005/06/27 137 138 135 135 879,000
2005/06/24 137 138 136 138 780,000
2005/06/23 138 140 137 137 1,103,000
2005/06/22 140 140 137 140 1,692,000
2005/06/21 137 141 135 140 4,205,000
2005/06/20 135 138 135 137 2,057,000
2005/06/17 135 136 134 135 1,090,000
2005/06/16 134 136 133 135 1,980,000
2005/06/15 131 135 131 135 1,684,000
2005/06/14 132 132 131 131 586,000
2005/06/13 132 133 131 132 925,000
2005/06/10 130 133 130 131 1,815,000
2005/06/09 132 133 130 130 1,905,000
2005/06/08 135 136 130 132 3,189,000
2005/06/07 136 138 135 136 583,000
2005/06/06 135 137 134 136 391,000
2005/06/03 138 138 136 136 344,000
2005/06/02 136 139 136 137 492,000
2005/06/01 135 137 134 136 760,000
2005/05/31 133 135 132 135 426,000
2005/05/30 132 134 131 134 438,000
2005/05/27 131 132 131 132 257,000
2005/05/26 130 132 129 130 506,000
2005/05/25 134 134 131 131 510,000
2005/05/24 135 135 133 133 449,000
2005/05/23 136 136 134 134 463,000
2005/05/20 138 138 134 135 600,000
2005/05/19 135 138 134 137 645,000
2005/05/18 131 134 131 133 537,000
2005/05/17 136 137 129 131 1,189,000
2005/05/16 137 137 135 135 589,000
2005/05/13 139 140 137 137 628,000
2005/05/12 141 142 140 140 402,000
2005/05/11 140 141 138 140 628,000
2005/05/10 142 143 141 141 946,000
2005/05/09 141 142 140 142 405,000
2005/05/06 139 142 139 141 627,000
2005/05/02 138 139 138 139 372,000
2005/04/28 139 139 137 139 489,000
2005/04/27 139 140 138 139 1,032,000
2005/04/26 143 147 139 141 3,527,000
2005/04/25 142 143 141 141 416,000
2005/04/22 144 144 142 142 728,000
2005/04/21 139 140 135 140 1,096,000
2005/04/20 142 144 141 142 1,183,000
2005/04/19 138 141 136 140 1,471,000
2005/04/18 138 138 133 135 2,620,000
2005/04/15 142 143 141 141 1,300,000
2005/04/14 144 145 143 145 1,050,000
2005/04/13 147 147 145 146 1,329,000
2005/04/12 150 151 142 148 6,511,000
2005/04/11 155 155 153 153 1,265,000
2005/04/08 154 157 154 157 2,377,000
2005/04/07 153 155 152 153 2,992,000
2005/04/06 152 154 151 151 2,371,000
2005/04/05 149 153 148 152 2,625,000
2005/04/04 148 151 147 149 3,739,000
2005/04/01 150 151 148 148 1,418,000
2005/03/31 150 152 150 152 501,000
2005/03/30 150 151 147 147 1,515,000
2005/03/29 157 157 153 153 842,000
2005/03/28 156 157 153 157 490,000
2005/03/25 158 158 155 157 1,410,000
2005/03/24 159 160 157 157 1,646,000
2005/03/23 161 161 158 159 1,067,000
2005/03/22 161 162 160 162 831,000
2005/03/18 161 163 160 162 914,000
2005/03/17 160 161 159 160 725,000
2005/03/16 161 163 157 163 2,491,000
2005/03/15 168 169 161 162 4,695,000
2005/03/14 164 166 162 166 4,152,000
2005/03/11 163 164 162 162 1,837,000
2005/03/10 163 164 161 161 2,828,000
2005/03/09 163 168 163 164 11,347,000
2005/03/08 157 160 156 159 5,435,000
2005/03/07 158 159 156 157 2,149,000
2005/03/04 157 158 155 157 2,174,000
2005/03/03 155 156 154 155 1,490,000
2005/03/02 157 160 153 154 8,689,000
2005/03/01 150 155 150 155 5,120,000
2005/02/28 151 151 149 150 852,000
2005/02/25 150 150 149 149 939,000
2005/02/24 148 152 148 149 2,202,000
2005/02/23 148 148 147 147 970,000
2005/02/22 150 151 148 149 1,187,000
2005/02/21 149 151 148 151 1,289,000
2005/02/18 148 151 147 148 1,703,000
2005/02/17 147 149 147 148 684,000
2005/02/16 150 150 147 147 905,000
2005/02/15 153 154 150 150 1,494,000
2005/02/14 153 156 152 152 4,663,000
2005/02/10 152 153 150 151 1,488,000
2005/02/09 152 153 150 153 2,236,000
2005/02/08 148 153 147 152 5,940,000
2005/02/07 149 149 147 149 1,270,000
2005/02/04 149 149 147 148 895,000
2005/02/03 150 150 148 148 1,018,000
2005/02/02 147 150 146 150 1,091,000
2005/02/01 148 149 145 146 1,116,000
2005/01/31 147 149 147 147 658,000
2005/01/28 148 148 147 147 1,491,000
2005/01/27 152 153 148 149 2,527,000
2005/01/26 148 153 147 152 5,841,000
2005/01/25 146 147 145 146 373,000
2005/01/24 144 146 144 145 571,000
2005/01/21 144 146 144 144 837,000
2005/01/20 146 147 145 145 779,000
2005/01/19 147 148 146 146 692,000
2005/01/18 148 149 146 146 1,058,000
2005/01/17 148 149 146 146 3,077,000
2005/01/14 145 148 144 147 914,000
2005/01/13 149 150 146 146 1,870,000
2005/01/12 150 150 148 149 1,209,000
2005/01/11 152 152 149 151 1,909,000
2005/01/07 150 153 150 152 3,460,000
2005/01/06 147 149 145 149 2,067,000
2005/01/05 144 148 144 146 1,820,000
2005/01/04 143 145 142 144 311,000

このページの先頭へ