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
2007/12/28 106 106 103 104 840,000
2007/12/27 107 109 106 108 1,057,000
2007/12/26 106 109 105 107 1,120,000
2007/12/25 105 106 104 104 1,067,000
2007/12/21 104 105 102 103 1,192,000
2007/12/20 105 107 102 103 1,189,000
2007/12/19 106 108 104 104 1,288,000
2007/12/18 103 108 103 107 1,274,000
2007/12/17 112 113 105 107 1,385,000
2007/12/14 119 120 111 114 2,183,000
2007/12/13 122 125 117 117 3,178,000
2007/12/12 114 120 113 120 1,601,000
2007/12/11 119 120 115 117 2,105,000
2007/12/10 111 119 111 118 3,573,000
2007/12/07 110 112 109 110 1,695,000
2007/12/06 108 109 107 109 1,093,000
2007/12/05 107 107 104 107 855,000
2007/12/04 110 111 106 106 799,000
2007/12/03 110 111 109 110 958,000
2007/11/30 106 109 105 108 2,273,000
2007/11/29 106 107 105 106 1,804,000
2007/11/28 105 106 103 104 1,256,000
2007/11/27 102 104 101 104 1,365,000
2007/11/26 104 106 103 104 844,000
2007/11/22 101 104 101 103 1,389,000
2007/11/21 106 106 102 102 789,000
2007/11/20 102 106 100 106 1,993,000
2007/11/19 108 110 106 106 997,000
2007/11/16 112 112 109 111 895,000
2007/11/15 114 114 113 114 850,000
2007/11/14 114 118 112 115 1,673,000
2007/11/13 107 111 106 110 1,580,000
2007/11/12 110 112 107 108 1,841,000
2007/11/09 115 117 115 115 1,084,000
2007/11/08 116 118 115 116 1,383,000
2007/11/07 124 124 120 120 1,190,000
2007/11/06 124 126 122 123 1,322,000
2007/11/05 131 131 122 124 4,443,000
2007/11/02 133 137 132 136 1,302,000
2007/11/01 136 142 136 138 3,524,000
2007/10/31 130 134 130 134 784,000
2007/10/30 131 133 129 132 597,000
2007/10/29 131 132 130 132 502,000
2007/10/26 128 129 127 129 437,000
2007/10/25 128 130 126 127 662,000
2007/10/24 130 131 128 128 715,000
2007/10/23 129 131 129 129 432,000
2007/10/22 124 129 123 128 810,000
2007/10/19 133 133 131 132 834,000
2007/10/18 132 136 131 135 849,000
2007/10/17 131 134 130 131 956,000
2007/10/16 138 139 134 134 1,424,000
2007/10/15 143 144 140 141 1,069,000
2007/10/12 142 144 141 142 818,000
2007/10/11 144 145 140 144 1,725,000
2007/10/10 144 146 141 143 2,015,000
2007/10/09 137 142 137 140 2,300,000
2007/10/05 134 137 132 135 1,690,000
2007/10/04 133 136 132 134 1,762,000
2007/10/03 132 134 130 134 1,496,000
2007/10/02 130 132 128 131 1,156,000
2007/10/01 127 130 125 127 646,000
2007/09/28 130 130 125 126 1,005,000
2007/09/27 128 131 126 129 1,333,000
2007/09/26 122 127 121 126 1,051,000
2007/09/25 118 121 116 121 924,000
2007/09/21 117 118 116 117 690,000
2007/09/20 121 122 118 120 583,000
2007/09/19 120 121 117 121 804,000
2007/09/18 118 118 115 117 980,000
2007/09/14 118 122 118 121 1,101,000
2007/09/13 121 121 117 118 1,215,000
2007/09/12 125 126 121 122 786,000
2007/09/11 124 126 122 124 930,000
2007/09/10 129 129 123 123 1,613,000
2007/09/07 131 133 131 132 585,000
2007/09/06 131 132 130 131 821,000
2007/09/05 136 137 131 132 1,162,000
2007/09/04 135 139 134 135 1,959,000
2007/09/03 135 135 134 134 424,000
2007/08/31 130 134 130 134 1,344,000
2007/08/30 134 134 130 131 842,000
2007/08/29 130 132 129 131 1,310,000
2007/08/28 134 135 133 134 640,000
2007/08/27 139 141 133 135 2,255,000
2007/08/24 138 142 138 138 2,411,000
2007/08/23 136 138 135 138 1,322,000
2007/08/22 135 135 134 134 422,000
2007/08/21 132 136 132 135 827,000
2007/08/20 138 139 133 133 1,303,000
2007/08/17 142 142 130 130 2,312,000
2007/08/16 147 148 139 142 2,456,000
2007/08/15 153 153 149 149 908,000
2007/08/14 153 156 153 153 479,000
2007/08/13 157 158 155 155 525,000
2007/08/10 155 160 154 157 1,878,000
2007/08/09 152 162 150 160 3,801,000
2007/08/08 152 153 148 150 2,115,000
2007/08/07 155 155 151 151 923,000
2007/08/06 150 154 150 152 1,052,000
2007/08/03 154 155 152 153 604,000
2007/08/02 154 156 151 153 1,289,000
2007/08/01 155 157 154 154 1,277,000
2007/07/31 158 159 157 158 1,042,000
2007/07/30 157 158 156 157 1,064,000
2007/07/27 151 159 150 159 2,495,000
2007/07/26 163 165 153 156 5,901,000
2007/07/25 161 162 159 161 1,902,000
2007/07/24 164 164 160 163 804,000
2007/07/23 163 164 162 163 653,000
2007/07/20 167 167 165 165 801,000
2007/07/19 166 167 165 167 879,000
2007/07/18 168 168 166 166 883,000
2007/07/17 170 170 168 168 399,000
2007/07/13 172 172 168 168 1,027,000
2007/07/12 171 171 168 170 1,791,000
2007/07/11 171 172 170 170 1,339,000
2007/07/10 175 175 171 174 2,324,000
2007/07/09 173 177 171 176 4,900,000
2007/07/06 171 175 169 172 7,997,000
2007/07/05 168 169 167 168 1,476,000
2007/07/04 169 170 168 168 478,000
2007/07/03 170 170 168 170 1,238,000
2007/07/02 169 171 168 170 1,234,000
2007/06/29 170 171 169 170 815,000
2007/06/28 169 169 167 169 473,000
2007/06/27 168 169 167 167 455,000
2007/06/26 170 171 167 168 1,048,000
2007/06/25 173 174 169 169 1,217,000
2007/06/22 173 173 172 173 767,000
2007/06/21 173 175 173 174 1,278,000
2007/06/20 173 178 172 176 3,627,000
2007/06/19 173 175 171 173 1,923,000
2007/06/18 172 173 170 172 1,074,000
2007/06/15 170 172 169 172 1,220,000
2007/06/14 170 174 167 169 2,852,000
2007/06/13 167 170 167 169 913,000
2007/06/12 171 172 169 169 825,000
2007/06/11 176 178 171 172 1,209,000
2007/06/08 175 177 173 174 2,534,000
2007/06/07 171 179 170 177 5,852,000
2007/06/06 170 174 169 172 3,903,000
2007/06/05 166 174 166 171 5,055,000
2007/06/04 167 168 165 166 1,844,000
2007/06/01 163 168 163 165 2,710,000
2007/05/31 162 165 162 164 1,614,000
2007/05/30 163 164 160 161 1,819,000
2007/05/29 162 164 161 163 2,223,000
2007/05/28 167 167 161 161 2,347,000
2007/05/25 170 170 165 165 1,604,000
2007/05/24 172 174 169 169 1,590,000
2007/05/23 170 176 169 174 4,325,000
2007/05/22 165 170 165 169 1,922,000
2007/05/21 165 170 164 167 3,786,000
2007/05/18 160 170 159 167 9,586,000
2007/05/17 157 160 156 156 736,000
2007/05/16 160 160 155 158 1,370,000
2007/05/15 164 165 161 161 1,253,000
2007/05/14 168 168 165 165 784,000
2007/05/11 167 167 165 167 913,000
2007/05/10 168 169 167 168 1,355,000
2007/05/09 168 169 168 168 818,000
2007/05/08 169 170 168 169 1,345,000
2007/05/07 169 171 168 171 1,038,000
2007/05/02 167 169 167 169 773,000
2007/05/01 166 168 166 167 1,008,000
2007/04/27 170 171 167 167 2,091,000
2007/04/26 171 172 169 170 1,277,000
2007/04/25 170 171 169 170 871,000
2007/04/24 172 172 169 170 2,182,000
2007/04/23 174 175 172 173 4,058,000
2007/04/20 179 181 175 176 22,071,000
2007/04/19 171 172 168 169 984,000
2007/04/18 172 172 170 171 838,000
2007/04/17 173 173 171 172 1,159,000
2007/04/16 173 174 172 172 535,000
2007/04/13 175 176 172 172 711,000
2007/04/12 175 176 173 174 860,000
2007/04/11 178 178 175 177 2,005,000
2007/04/10 176 178 175 176 1,260,000
2007/04/09 172 180 172 179 4,955,000
2007/04/06 173 173 171 172 747,000
2007/04/05 173 174 171 172 1,650,000
2007/04/04 170 175 169 175 2,609,000
2007/04/03 169 171 168 169 1,359,000
2007/04/02 171 172 169 170 1,011,000
2007/03/30 172 172 170 170 777,000
2007/03/29 170 172 169 170 1,754,000
2007/03/28 173 174 171 171 965,000
2007/03/27 174 175 173 173 584,000
2007/03/26 176 176 174 174 1,055,000
2007/03/23 177 177 173 175 1,349,000
2007/03/22 175 177 174 176 2,150,000
2007/03/20 173 174 172 172 896,000
2007/03/19 173 174 171 172 2,586,000
2007/03/16 175 176 173 173 1,227,000
2007/03/15 175 177 174 174 1,699,000
2007/03/14 174 176 173 173 1,941,000
2007/03/13 180 181 177 177 1,541,000
2007/03/12 180 182 179 180 1,744,000
2007/03/09 181 182 179 179 1,745,000
2007/03/08 176 180 175 180 2,076,000
2007/03/07 180 181 176 176 2,583,000
2007/03/06 172 178 172 177 3,240,000
2007/03/05 176 177 171 172 2,573,000
2007/03/02 180 181 178 180 2,504,000
2007/03/01 183 185 178 182 5,029,000
2007/02/28 173 185 171 183 4,389,000
2007/02/27 193 196 192 193 7,179,000
2007/02/26 195 196 191 192 3,431,000
2007/02/23 189 193 188 193 4,003,000
2007/02/22 191 192 187 189 2,785,000
2007/02/21 185 190 185 190 5,393,000
2007/02/20 185 186 183 183 1,250,000
2007/02/19 183 186 182 185 2,746,000
2007/02/16 183 184 181 182 1,450,000
2007/02/15 184 185 182 184 1,715,000
2007/02/14 181 185 180 183 3,792,000
2007/02/13 180 182 180 181 938,000
2007/02/09 180 183 178 182 2,179,000
2007/02/08 184 185 180 181 1,854,000
2007/02/07 188 188 184 185 1,683,000
2007/02/06 184 188 184 188 3,244,000
2007/02/05 183 184 182 183 1,716,000
2007/02/02 185 186 181 183 4,027,000
2007/02/01 191 191 184 186 7,055,000
2007/01/31 200 203 192 194 8,904,000
2007/01/30 195 204 193 204 14,534,000
2007/01/29 192 194 192 194 1,896,000
2007/01/26 189 194 189 192 2,792,000
2007/01/25 195 196 189 189 2,876,000
2007/01/24 196 197 193 194 2,766,000
2007/01/23 193 195 192 195 1,184,000
2007/01/22 191 195 190 194 3,405,000
2007/01/19 192 192 189 190 1,085,000
2007/01/18 192 194 191 192 1,741,000
2007/01/17 191 193 189 193 2,385,000
2007/01/16 191 193 189 191 2,349,000
2007/01/15 189 191 188 191 5,316,000
2007/01/12 181 187 179 187 6,923,000
2007/01/11 178 182 177 179 3,035,000
2007/01/10 179 180 178 178 918,000
2007/01/09 177 180 177 180 1,166,000
2007/01/05 181 181 177 177 1,732,000
2007/01/04 180 182 180 182 942,000

このページの先頭へ