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
2008/12/30 37 39 37 39 226,000
2008/12/29 38 39 37 39 311,000
2008/12/26 40 40 38 39 483,000
2008/12/25 38 38 36 38 464,000
2008/12/24 36 36 34 36 849,000
2008/12/22 36 37 35 36 806,000
2008/12/19 38 38 37 37 459,000
2008/12/18 39 39 38 38 231,000
2008/12/17 40 40 38 39 309,000
2008/12/16 39 40 39 39 200,000
2008/12/15 40 40 39 40 490,000
2008/12/12 39 40 38 39 957,000
2008/12/11 40 40 39 40 570,000
2008/12/10 41 41 39 40 806,000
2008/12/09 39 39 37 39 452,000
2008/12/08 39 40 38 39 356,000
2008/12/05 39 40 39 39 226,000
2008/12/04 40 40 39 39 444,000
2008/12/03 40 40 39 40 396,000
2008/12/02 40 40 39 39 185,000
2008/12/01 40 41 40 41 441,000
2008/11/28 41 42 40 40 641,000
2008/11/27 42 42 40 42 519,000
2008/11/26 40 41 38 40 1,392,000
2008/11/25 45 45 37 37 1,579,000
2008/11/21 40 43 39 43 528,000
2008/11/20 43 43 41 41 317,000
2008/11/19 45 46 44 44 265,000
2008/11/18 45 46 44 45 284,000
2008/11/17 45 47 44 44 401,000
2008/11/14 47 47 46 47 278,000
2008/11/13 45 46 44 45 462,000
2008/11/12 46 47 46 46 310,000
2008/11/11 47 48 45 46 411,000
2008/11/10 46 48 46 46 662,000
2008/11/07 47 48 45 46 912,000
2008/11/06 45 50 44 48 1,202,000
2008/11/05 47 47 43 46 1,418,000
2008/11/04 43 44 43 44 299,000
2008/10/31 43 45 42 42 930,000
2008/10/30 41 42 40 42 358,000
2008/10/29 41 42 39 39 625,000
2008/10/28 35 39 34 39 640,000
2008/10/27 40 40 34 34 1,171,000
2008/10/24 40 41 38 39 420,000
2008/10/23 40 41 38 41 527,000
2008/10/22 42 43 41 41 346,000
2008/10/21 43 44 42 43 591,000
2008/10/20 40 42 40 42 397,000
2008/10/17 41 41 38 40 917,000
2008/10/16 38 39 36 38 781,000
2008/10/15 40 41 39 41 682,000
2008/10/14 45 45 39 41 2,027,000
2008/10/10 37 37 34 34 2,438,000
2008/10/09 37 41 37 39 1,064,000
2008/10/08 40 41 37 37 877,000
2008/10/07 38 43 35 42 1,652,000
2008/10/06 48 49 39 42 1,505,000
2008/10/03 51 52 48 50 979,000
2008/10/02 55 56 51 51 476,000
2008/10/01 58 58 55 56 169,000
2008/09/30 54 57 53 57 438,000
2008/09/29 58 59 57 57 191,000
2008/09/26 61 61 57 58 462,000
2008/09/25 60 60 59 60 366,000
2008/09/24 60 60 57 59 370,000
2008/09/22 60 62 59 60 751,000
2008/09/19 58 59 58 59 506,000
2008/09/18 56 59 55 56 690,000
2008/09/17 59 59 56 58 412,000
2008/09/16 50 59 50 55 1,159,000
2008/09/12 59 59 58 59 479,000
2008/09/11 58 59 57 59 709,000
2008/09/10 55 58 54 57 489,000
2008/09/09 59 60 57 58 571,000
2008/09/08 58 60 57 59 614,000
2008/09/05 54 57 53 56 1,156,000
2008/09/04 61 63 59 59 908,000
2008/09/03 63 64 61 61 650,000
2008/09/02 66 67 62 62 744,000
2008/09/01 68 68 67 67 256,000
2008/08/29 69 70 68 69 345,000
2008/08/28 69 69 67 69 184,000
2008/08/27 69 70 68 68 383,000
2008/08/26 71 71 69 70 442,000
2008/08/25 72 72 70 71 235,000
2008/08/22 70 70 68 69 196,000
2008/08/21 70 70 69 70 203,000
2008/08/20 70 71 69 71 263,000
2008/08/19 71 71 70 70 191,000
2008/08/18 72 72 71 72 153,000
2008/08/15 72 72 70 72 254,000
2008/08/14 74 74 70 70 492,000
2008/08/13 74 74 72 72 303,000
2008/08/12 74 75 74 74 210,000
2008/08/11 75 75 74 75 254,000
2008/08/08 73 74 73 74 284,000
2008/08/07 74 75 74 74 406,000
2008/08/06 75 76 74 76 336,000
2008/08/05 75 76 72 72 609,000
2008/08/04 77 78 74 74 668,000
2008/08/01 79 80 78 78 266,000
2008/07/31 80 81 79 81 365,000
2008/07/30 80 80 79 80 294,000
2008/07/29 79 81 77 81 698,000
2008/07/28 80 80 79 79 306,000
2008/07/25 81 81 79 79 374,000
2008/07/24 80 82 80 82 522,000
2008/07/23 78 80 78 79 1,234,000
2008/07/22 78 79 76 78 590,000
2008/07/18 80 80 79 79 332,000
2008/07/17 81 81 79 79 390,000
2008/07/16 79 80 79 79 489,000
2008/07/15 82 83 80 80 588,000
2008/07/14 82 85 81 84 700,000
2008/07/11 81 82 80 81 361,000
2008/07/10 80 82 80 81 429,000
2008/07/09 83 83 80 80 266,000
2008/07/08 85 86 80 80 1,024,000
2008/07/07 80 82 80 81 637,000
2008/07/04 81 82 81 81 636,000
2008/07/03 81 82 80 81 669,000
2008/07/02 85 85 81 83 452,000
2008/07/01 85 86 84 85 479,000
2008/06/30 86 87 86 86 379,000
2008/06/27 86 88 85 86 1,435,000
2008/06/26 90 90 88 89 283,000
2008/06/25 91 91 89 89 333,000
2008/06/24 89 90 88 90 291,000
2008/06/23 88 90 87 88 721,000
2008/06/20 91 92 90 90 618,000
2008/06/19 93 93 91 92 1,001,000
2008/06/18 92 94 92 93 362,000
2008/06/17 93 94 92 92 536,000
2008/06/16 93 94 92 93 713,000
2008/06/13 92 93 91 92 823,000
2008/06/12 91 94 90 94 1,375,000
2008/06/11 93 94 91 93 732,000
2008/06/10 94 95 92 93 597,000
2008/06/09 90 94 90 93 673,000
2008/06/06 98 98 94 94 1,087,000
2008/06/05 97 98 96 98 1,497,000
2008/06/04 93 97 92 97 2,394,000
2008/06/03 94 95 93 93 466,000
2008/06/02 95 95 93 94 269,000
2008/05/30 95 95 93 95 305,000
2008/05/29 93 95 92 94 414,000
2008/05/28 97 97 92 92 931,000
2008/05/27 92 97 92 96 1,060,000
2008/05/26 95 95 92 92 473,000
2008/05/23 96 96 93 94 895,000
2008/05/22 93 96 92 96 735,000
2008/05/21 94 96 94 94 881,000
2008/05/20 98 101 95 96 5,190,000
2008/05/19 88 94 88 93 1,663,000
2008/05/16 90 90 87 87 685,000
2008/05/15 87 90 87 89 1,822,000
2008/05/14 86 88 85 88 650,000
2008/05/13 87 88 86 86 379,000
2008/05/12 86 88 86 88 381,000
2008/05/09 88 88 86 86 701,000
2008/05/08 87 88 87 87 549,000
2008/05/07 90 90 88 88 422,000
2008/05/02 88 89 87 89 548,000
2008/05/01 89 89 86 87 1,211,000
2008/04/30 91 92 90 91 619,000
2008/04/28 93 93 92 92 379,000
2008/04/25 92 92 91 91 391,000
2008/04/24 94 95 90 91 891,000
2008/04/23 90 93 90 92 407,000
2008/04/22 90 91 90 91 317,000
2008/04/21 93 94 91 92 420,000
2008/04/18 91 92 91 92 304,000
2008/04/17 93 93 91 91 424,000
2008/04/16 90 92 90 91 356,000
2008/04/15 90 90 89 89 545,000
2008/04/14 92 92 89 91 483,000
2008/04/11 92 94 92 93 708,000
2008/04/10 96 96 93 93 476,000
2008/04/09 97 97 95 96 499,000
2008/04/08 99 99 96 96 454,000
2008/04/07 98 100 96 99 638,000
2008/04/04 102 103 96 98 1,758,000
2008/04/03 97 101 97 101 2,063,000
2008/04/02 98 100 97 98 1,456,000
2008/04/01 95 98 95 96 629,000
2008/03/31 96 96 94 96 632,000
2008/03/28 96 97 94 96 658,000
2008/03/27 93 97 93 96 800,000
2008/03/26 97 99 96 96 993,000
2008/03/25 100 101 97 99 2,235,000
2008/03/24 95 103 94 98 9,987,000
2008/03/21 90 95 90 91 1,002,000
2008/03/19 93 93 89 91 442,000
2008/03/18 85 88 85 88 559,000
2008/03/17 87 90 85 85 928,000
2008/03/14 92 93 88 89 800,000
2008/03/13 92 93 89 93 822,000
2008/03/12 97 97 91 92 920,000
2008/03/11 86 89 85 89 1,105,000
2008/03/10 89 91 87 88 948,000
2008/03/07 92 93 90 91 797,000
2008/03/06 92 94 91 94 1,065,000
2008/03/05 87 92 87 90 1,400,000
2008/03/04 87 88 85 86 655,000
2008/03/03 88 88 86 86 924,000
2008/02/29 90 92 90 91 565,000
2008/02/28 92 93 90 92 1,114,000
2008/02/27 93 96 91 93 3,020,000
2008/02/26 91 102 90 96 14,294,000
2008/02/25 82 89 80 86 2,979,000
2008/02/22 79 81 79 80 296,000
2008/02/21 79 81 79 81 421,000
2008/02/20 82 82 79 79 600,000
2008/02/19 80 83 80 82 771,000
2008/02/18 78 81 78 79 636,000
2008/02/15 76 78 76 78 288,000
2008/02/14 77 78 76 77 559,000
2008/02/13 77 77 74 74 636,000
2008/02/12 75 76 74 75 604,000
2008/02/08 78 79 76 76 558,000
2008/02/07 78 79 77 78 611,000
2008/02/06 78 78 76 77 1,094,000
2008/02/05 82 83 81 81 813,000
2008/02/04 84 85 82 84 1,122,000
2008/02/01 83 86 82 82 1,161,000
2008/01/31 85 87 81 85 3,080,000
2008/01/30 87 89 87 87 950,000
2008/01/29 86 88 85 87 732,000
2008/01/28 86 86 83 84 854,000
2008/01/25 83 87 83 86 2,164,000
2008/01/24 80 82 78 81 1,319,000
2008/01/23 76 77 73 76 1,170,000
2008/01/22 73 75 72 72 1,404,000
2008/01/21 77 79 76 77 1,772,000
2008/01/18 74 82 73 81 2,922,000
2008/01/17 80 81 75 79 3,362,000
2008/01/16 75 83 73 76 3,334,000
2008/01/15 91 92 77 82 2,469,000
2008/01/11 96 97 93 93 909,000
2008/01/10 97 99 95 95 757,000
2008/01/09 96 99 93 99 1,944,000
2008/01/08 98 100 95 98 1,538,000
2008/01/07 100 101 97 99 1,831,000
2008/01/04 104 104 101 102 1,525,000

このページの先頭へ