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
2011/12/30 53 53 52 53 123,000
2011/12/29 52 53 52 53 232,000
2011/12/28 52 53 52 52 206,000
2011/12/27 53 53 52 52 492,000
2011/12/26 53 53 52 52 272,000
2011/12/22 53 53 52 52 464,000
2011/12/21 54 55 52 53 550,000
2011/12/20 53 54 53 53 165,000
2011/12/19 54 54 53 53 320,000
2011/12/16 56 56 53 54 1,312,000
2011/12/15 56 57 55 56 641,000
2011/12/14 57 58 56 58 511,000
2011/12/13 57 58 57 57 706,000
2011/12/12 57 59 56 58 836,000
2011/12/09 56 57 55 56 624,000
2011/12/08 57 57 55 57 527,000
2011/12/07 55 57 55 56 359,000
2011/12/06 57 58 55 55 675,000
2011/12/05 58 59 56 56 917,000
2011/12/02 56 59 55 57 2,666,000
2011/12/01 54 56 54 55 2,010,000
2011/11/30 52 53 52 52 413,000
2011/11/29 53 53 52 53 503,000
2011/11/28 52 53 51 52 415,000
2011/11/25 52 52 50 50 380,000
2011/11/24 51 52 50 52 354,000
2011/11/22 51 52 50 52 611,000
2011/11/21 52 52 51 52 144,000
2011/11/18 51 52 51 52 337,000
2011/11/17 51 53 51 52 466,000
2011/11/16 54 55 51 51 1,063,000
2011/11/15 52 54 52 53 910,000
2011/11/14 52 53 51 52 506,000
2011/11/11 52 52 49 50 1,920,000
2011/11/10 53 53 52 53 358,000
2011/11/09 54 55 53 54 328,000
2011/11/08 56 56 53 54 817,000
2011/11/07 55 56 55 56 143,000
2011/11/04 56 57 55 57 392,000
2011/11/02 55 56 54 55 565,000
2011/11/01 57 57 56 56 464,000
2011/10/31 58 58 57 57 1,040,000
2011/10/28 58 59 57 57 1,497,000
2011/10/27 56 57 55 57 782,000
2011/10/26 55 55 54 55 292,000
2011/10/25 55 56 54 55 668,000
2011/10/24 55 55 54 55 303,000
2011/10/21 54 54 53 54 256,000
2011/10/20 54 55 53 55 551,000
2011/10/19 56 56 54 55 431,000
2011/10/18 55 56 54 55 679,000
2011/10/17 56 57 56 57 314,000
2011/10/14 57 57 55 55 494,000
2011/10/13 56 57 56 57 458,000
2011/10/12 56 58 55 56 1,687,000
2011/10/11 55 56 54 55 794,000
2011/10/07 53 54 53 54 680,000
2011/10/06 52 53 51 53 398,000
2011/10/05 53 53 51 52 843,000
2011/10/04 52 53 51 53 790,000
2011/10/03 55 56 54 54 434,000
2011/09/30 56 57 55 56 560,000
2011/09/29 53 56 53 55 648,000
2011/09/28 53 55 53 54 837,000
2011/09/27 52 53 51 53 871,000
2011/09/26 54 54 51 51 910,000
2011/09/22 55 55 54 55 870,000
2011/09/21 57 57 55 56 655,000
2011/09/20 57 57 56 57 366,000
2011/09/16 57 58 57 58 670,000
2011/09/15 56 57 56 57 979,000
2011/09/14 58 59 55 55 1,409,000
2011/09/13 57 59 57 59 455,000
2011/09/12 58 58 57 57 315,000
2011/09/09 58 60 58 59 916,000
2011/09/08 59 59 57 59 1,578,000
2011/09/07 58 59 58 58 549,000
2011/09/06 59 59 58 59 566,000
2011/09/05 59 60 59 59 325,000
2011/09/02 60 61 60 61 491,000
2011/09/01 61 62 60 61 423,000
2011/08/31 62 62 61 61 572,000
2011/08/30 61 63 61 62 828,000
2011/08/29 61 62 59 62 997,000
2011/08/26 61 61 59 61 851,000
2011/08/25 59 60 58 60 711,000
2011/08/24 58 59 57 58 650,000
2011/08/23 57 58 57 57 391,000
2011/08/22 57 59 56 57 1,103,000
2011/08/19 57 59 57 58 837,000
2011/08/18 62 62 58 59 1,351,000
2011/08/17 60 62 60 62 353,000
2011/08/16 63 63 61 61 783,000
2011/08/15 63 63 62 63 332,000
2011/08/12 63 64 61 62 553,000
2011/08/11 58 63 57 63 880,000
2011/08/10 61 62 60 60 675,000
2011/08/09 57 60 53 59 2,688,000
2011/08/08 61 61 59 59 1,788,000
2011/08/05 60 63 59 62 2,231,000
2011/08/04 64 65 63 64 640,000
2011/08/03 64 64 63 63 731,000
2011/08/02 66 66 65 66 144,000
2011/08/01 65 67 65 66 948,000
2011/07/29 65 66 65 66 814,000
2011/07/28 66 67 65 66 857,000
2011/07/27 68 68 66 67 1,016,000
2011/07/26 68 69 67 68 648,000
2011/07/25 68 69 67 67 294,000
2011/07/22 67 69 67 68 1,102,000
2011/07/21 67 68 66 67 532,000
2011/07/20 68 69 67 67 933,000
2011/07/19 67 68 66 68 550,000
2011/07/15 69 69 67 67 1,215,000
2011/07/14 70 70 68 68 1,452,000
2011/07/13 68 71 68 70 1,800,000
2011/07/12 68 69 67 69 2,381,000
2011/07/11 68 71 68 71 4,751,000
2011/07/08 68 68 66 67 769,000
2011/07/07 66 68 66 67 626,000
2011/07/06 66 67 66 67 639,000
2011/07/05 67 67 66 66 807,000
2011/07/04 67 68 66 68 1,995,000
2011/07/01 66 67 65 66 1,023,000
2011/06/30 66 66 65 65 436,000
2011/06/29 66 66 65 66 625,000
2011/06/28 66 67 65 65 1,039,000
2011/06/27 67 68 65 66 2,796,000
2011/06/24 63 67 63 67 4,334,000
2011/06/23 63 63 62 62 657,000
2011/06/22 63 64 62 63 814,000
2011/06/21 62 63 61 63 649,000
2011/06/20 61 62 60 61 701,000
2011/06/17 62 63 60 60 858,000
2011/06/16 62 63 62 62 457,000
2011/06/15 64 65 62 63 1,134,000
2011/06/14 61 64 61 64 2,866,000
2011/06/13 61 61 60 60 586,000
2011/06/10 61 63 60 61 1,633,000
2011/06/09 61 62 60 61 1,206,000
2011/06/08 62 63 60 61 1,191,000
2011/06/07 61 64 60 62 2,352,000
2011/06/06 65 65 61 61 1,661,000
2011/06/03 65 67 65 65 793,000
2011/06/02 66 67 65 66 928,000
2011/06/01 67 68 66 67 907,000
2011/05/31 66 67 65 66 866,000
2011/05/30 66 67 66 66 543,000
2011/05/27 68 68 67 67 485,000
2011/05/26 67 68 66 67 857,000
2011/05/25 68 69 66 67 1,553,000
2011/05/24 66 70 66 68 2,273,000
2011/05/23 70 70 67 67 1,932,000
2011/05/20 72 73 70 70 2,359,000
2011/05/19 73 74 70 70 1,526,000
2011/05/18 70 74 70 72 4,698,000
2011/05/17 69 71 69 70 2,527,000
2011/05/16 72 72 69 70 4,277,000
2011/05/13 79 80 76 78 3,499,000
2011/05/12 81 83 80 81 3,396,000
2011/05/11 80 84 79 83 8,263,000
2011/05/10 77 79 75 79 2,571,000
2011/05/09 75 78 74 77 2,452,000
2011/05/06 74 75 73 74 944,000
2011/05/02 75 77 74 76 4,274,000
2011/04/28 72 74 72 73 703,000
2011/04/27 74 74 72 72 371,000
2011/04/26 73 74 72 73 723,000
2011/04/25 72 74 72 73 938,000
2011/04/22 73 73 72 72 391,000
2011/04/21 74 75 73 73 1,134,000
2011/04/20 73 74 72 73 966,000
2011/04/19 71 73 71 73 481,000
2011/04/18 72 73 72 72 421,000
2011/04/15 73 74 72 72 2,167,000
2011/04/14 72 74 72 73 819,000
2011/04/13 71 73 70 73 792,000
2011/04/12 72 73 71 71 1,057,000
2011/04/11 73 75 72 74 1,847,000
2011/04/08 70 74 69 72 2,415,000
2011/04/07 72 72 71 71 967,000
2011/04/06 74 75 71 73 1,752,000
2011/04/05 75 75 71 73 2,115,000
2011/04/04 77 78 74 75 2,712,000
2011/04/01 78 79 77 77 2,517,000
2011/03/31 80 81 77 79 3,865,000
2011/03/30 73 81 71 79 13,540,000
2011/03/29 69 73 68 70 2,079,000
2011/03/28 71 72 69 70 1,538,000
2011/03/25 76 76 68 69 4,535,000
2011/03/24 76 76 73 74 2,972,000
2011/03/23 76 78 73 74 3,269,000
2011/03/22 76 78 74 76 4,256,000
2011/03/18 70 73 69 71 5,737,000
2011/03/17 61 69 61 68 4,613,000
2011/03/16 61 70 61 69 7,066,000
2011/03/15 70 71 47 60 8,601,000
2011/03/14 77 85 74 74 8,834,000
2011/03/11 92 96 91 92 10,096,000
2011/03/10 105 108 95 95 45,402,000
2011/03/09 99 103 96 102 14,213,000
2011/03/08 100 102 95 97 11,383,000
2011/03/07 92 107 91 101 39,037,000
2011/03/04 95 96 91 91 9,897,000
2011/03/03 85 97 84 90 15,402,000
2011/03/02 84 86 83 84 4,721,000
2011/03/01 87 88 84 87 3,607,000
2011/02/28 82 85 79 84 4,717,000
2011/02/25 79 82 78 82 3,449,000
2011/02/24 82 82 78 78 3,239,000
2011/02/23 82 86 82 83 3,083,000
2011/02/22 89 90 82 84 7,786,000
2011/02/21 82 88 81 86 15,029,000
2011/02/18 77 81 77 80 4,794,000
2011/02/17 78 78 77 77 1,149,000
2011/02/16 78 79 77 77 1,232,000
2011/02/15 76 79 75 78 2,072,000
2011/02/14 77 77 74 76 1,946,000
2011/02/10 77 78 76 78 757,000
2011/02/09 78 79 75 77 1,813,000
2011/02/08 79 79 77 77 1,021,000
2011/02/07 76 78 75 78 2,107,000
2011/02/04 75 75 73 74 1,197,000
2011/02/03 75 75 73 75 665,000
2011/02/02 73 75 73 74 984,000
2011/02/01 72 73 71 72 445,000
2011/01/31 70 73 70 73 813,000
2011/01/28 74 74 72 73 1,498,000
2011/01/27 75 76 73 73 1,183,000
2011/01/26 76 76 74 75 760,000
2011/01/25 77 78 75 76 1,565,000
2011/01/24 74 75 74 74 653,000
2011/01/21 78 78 73 73 2,570,000
2011/01/20 78 79 77 78 1,186,000
2011/01/19 79 80 78 79 1,487,000
2011/01/18 77 79 77 79 874,000
2011/01/17 78 79 77 77 626,000
2011/01/14 79 79 77 77 696,000
2011/01/13 78 79 77 78 1,069,000
2011/01/12 82 82 77 77 4,789,000
2011/01/11 81 82 80 81 4,597,000
2011/01/07 78 81 78 79 4,678,000
2011/01/06 77 79 77 78 2,431,000
2011/01/05 76 77 75 77 1,176,000
2011/01/04 73 76 72 75 1,247,000

このページの先頭へ