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
2013/12/30 86 88 86 86 3,654,000
2013/12/27 86 86 84 86 2,414,000
2013/12/26 83 86 82 85 3,536,000
2013/12/25 82 83 82 82 3,196,000
2013/12/24 84 84 82 82 4,292,000
2013/12/20 84 84 83 83 2,973,000
2013/12/19 84 86 84 85 5,207,000
2013/12/18 82 84 82 84 3,976,000
2013/12/17 83 84 82 83 3,280,000
2013/12/16 84 85 82 83 4,214,000
2013/12/13 84 85 83 83 2,766,000
2013/12/12 83 85 83 85 4,176,000
2013/12/11 85 85 83 83 1,855,000
2013/12/10 84 85 83 85 2,508,000
2013/12/09 84 84 83 83 2,341,000
2013/12/06 84 85 83 83 3,583,000
2013/12/05 86 87 84 84 3,448,000
2013/12/04 85 86 83 86 6,441,000
2013/12/03 86 88 84 85 9,268,000
2013/12/02 84 85 83 85 3,975,000
2013/11/29 83 84 82 84 2,819,000
2013/11/28 84 84 83 84 1,640,000
2013/11/27 84 84 82 83 2,513,000
2013/11/26 83 84 82 84 1,422,000
2013/11/25 84 84 82 84 3,093,000
2013/11/22 84 84 82 82 4,193,000
2013/11/21 84 85 83 83 5,921,000
2013/11/20 83 84 82 84 4,775,000
2013/11/19 83 84 82 82 2,968,000
2013/11/18 83 84 82 83 3,197,000
2013/11/15 82 83 81 83 3,640,000
2013/11/14 81 83 81 82 4,063,000
2013/11/13 80 81 79 80 1,950,000
2013/11/12 80 81 79 80 1,665,000
2013/11/11 82 82 80 80 2,866,000
2013/11/08 81 82 80 80 2,956,000
2013/11/07 81 83 80 81 3,650,000
2013/11/06 79 80 78 80 3,163,000
2013/11/05 80 80 78 78 3,349,000
2013/11/01 82 82 80 81 3,705,000
2013/10/31 83 84 81 82 3,108,000
2013/10/30 82 84 82 83 3,908,000
2013/10/29 83 83 81 82 3,066,000
2013/10/28 83 83 82 83 2,778,000
2013/10/25 84 84 81 82 3,691,000
2013/10/24 83 84 82 83 2,930,000
2013/10/23 85 85 83 83 4,296,000
2013/10/22 85 85 84 85 2,498,000
2013/10/21 84 85 83 85 3,109,000
2013/10/18 83 84 82 83 2,711,000
2013/10/17 83 84 82 82 3,040,000
2013/10/16 82 83 81 83 3,263,000
2013/10/15 84 84 82 82 2,969,000
2013/10/11 84 85 83 83 3,560,000
2013/10/10 83 84 82 82 3,678,000
2013/10/09 80 84 80 83 4,403,000
2013/10/08 79 82 78 81 3,159,000
2013/10/07 83 83 78 80 4,316,000
2013/10/04 83 84 81 82 4,100,000
2013/10/03 83 86 82 85 3,976,000
2013/10/02 86 88 82 83 5,816,000
2013/10/01 89 94 86 87 13,213,000
2013/09/30 82 90 82 88 7,082,000
2013/09/27 84 87 83 83 5,896,000
2013/09/26 81 84 79 83 4,636,000
2013/09/25 86 89 81 83 8,387,000
2013/09/24 80 84 79 84 5,976,000
2013/09/20 80 81 79 80 2,908,000
2013/09/19 78 80 77 80 2,746,000
2013/09/18 79 79 78 78 1,922,000
2013/09/17 79 79 77 79 2,991,000
2013/09/13 78 78 77 78 2,670,000
2013/09/12 75 78 75 78 4,019,000
2013/09/11 76 76 74 74 3,372,000
2013/09/10 74 75 73 75 2,395,000
2013/09/09 73 74 72 73 1,988,000
2013/09/06 73 73 71 72 1,500,000
2013/09/05 73 74 72 72 1,765,000
2013/09/04 72 73 72 73 1,166,000
2013/09/03 71 73 71 72 1,619,000
2013/09/02 72 72 70 71 2,200,000
2013/08/30 73 73 71 71 1,653,000
2013/08/29 74 74 72 72 1,108,000
2013/08/28 73 74 71 74 2,855,000
2013/08/27 75 75 74 74 1,088,000
2013/08/26 75 76 74 74 1,479,000
2013/08/23 75 76 74 74 1,156,000
2013/08/22 74 75 74 75 1,724,000
2013/08/21 75 75 74 75 1,366,000
2013/08/20 76 76 74 74 2,252,000
2013/08/19 76 77 76 76 1,591,000
2013/08/16 76 77 76 77 1,290,000
2013/08/15 78 78 76 76 1,326,000
2013/08/14 78 79 76 79 2,043,000
2013/08/13 76 77 76 77 1,582,000
2013/08/12 76 77 76 76 991,000
2013/08/09 77 77 76 76 1,351,000
2013/08/08 77 78 76 77 1,264,000
2013/08/07 78 79 77 77 1,204,000
2013/08/06 79 79 77 78 1,759,000
2013/08/05 77 79 76 78 3,696,000
2013/08/02 80 82 79 82 1,912,000
2013/08/01 76 80 76 80 1,922,000
2013/07/31 78 79 76 77 1,720,000
2013/07/30 75 80 75 78 1,919,000
2013/07/29 77 78 75 75 2,113,000
2013/07/26 81 81 79 79 1,265,000
2013/07/25 82 82 80 82 1,205,000
2013/07/24 83 83 80 82 1,830,000
2013/07/23 79 83 79 83 2,491,000
2013/07/22 82 82 78 79 2,464,000
2013/07/19 84 84 81 81 1,892,000
2013/07/18 82 84 82 84 959,000
2013/07/17 82 83 81 83 1,127,000
2013/07/16 84 84 82 82 1,458,000
2013/07/12 83 84 82 83 1,342,000
2013/07/11 82 83 81 82 1,979,000
2013/07/10 84 85 83 83 2,260,000
2013/07/09 84 85 82 83 2,384,000
2013/07/08 85 86 83 84 2,971,000
2013/07/05 81 84 80 82 2,052,000
2013/07/04 80 81 79 81 1,509,000
2013/07/03 81 82 79 80 2,410,000
2013/07/02 78 79 77 79 1,881,000
2013/07/01 76 77 76 76 1,647,000
2013/06/28 75 76 74 75 2,302,000
2013/06/27 74 75 72 74 2,130,000
2013/06/26 74 76 73 74 1,691,000
2013/06/25 77 77 73 73 1,828,000
2013/06/24 76 77 75 77 2,374,000
2013/06/21 72 76 72 76 2,194,000
2013/06/20 74 75 73 74 1,364,000
2013/06/19 76 77 74 75 1,874,000
2013/06/18 75 76 74 75 1,349,000
2013/06/17 72 75 72 74 1,590,000
2013/06/14 75 76 73 73 3,571,000
2013/06/13 77 78 72 72 6,189,000
2013/06/12 76 79 75 78 2,116,000
2013/06/11 82 82 77 77 2,988,000
2013/06/10 77 81 77 81 2,611,000
2013/06/07 74 75 72 73 3,096,000
2013/06/06 78 79 75 75 2,523,000
2013/06/05 82 83 78 79 2,799,000
2013/06/04 80 83 77 83 4,852,000
2013/06/03 83 84 80 80 3,277,000
2013/05/31 87 88 85 86 2,817,000
2013/05/30 88 89 84 85 2,413,000
2013/05/29 89 90 87 89 2,070,000
2013/05/28 86 89 86 88 2,366,000
2013/05/27 87 90 86 87 2,881,000
2013/05/24 91 93 86 89 3,551,000
2013/05/23 97 98 89 90 6,463,000
2013/05/22 101 103 97 97 7,178,000
2013/05/21 98 99 96 99 4,384,000
2013/05/20 97 100 96 98 8,447,000
2013/05/17 89 93 88 92 3,277,000
2013/05/16 94 94 86 89 6,661,000
2013/05/15 100 100 92 93 5,646,000
2013/05/14 102 103 96 97 15,565,000
2013/05/13 90 99 90 97 18,814,000
2013/05/10 88 89 86 86 3,015,000
2013/05/09 90 90 86 86 3,382,000
2013/05/08 88 91 87 89 6,401,000
2013/05/07 86 88 86 88 1,927,000
2013/05/02 86 87 85 85 1,917,000
2013/05/01 86 87 85 86 2,169,000
2013/04/30 85 87 85 85 1,867,000
2013/04/26 88 88 85 85 3,009,000
2013/04/25 87 88 85 88 3,801,000
2013/04/24 87 88 85 85 3,332,000
2013/04/23 84 86 83 85 4,048,000
2013/04/22 82 84 82 83 2,903,000
2013/04/19 83 83 81 81 1,612,000
2013/04/18 81 84 81 82 2,289,000
2013/04/17 82 83 81 82 1,613,000
2013/04/16 80 82 79 81 2,110,000
2013/04/15 81 83 80 81 2,312,000
2013/04/12 83 83 80 81 3,752,000
2013/04/11 84 85 82 84 2,734,000
2013/04/10 82 84 81 83 3,565,000
2013/04/09 81 82 80 82 2,566,000
2013/04/08 80 80 78 80 1,755,000
2013/04/05 78 80 76 78 3,332,000
2013/04/04 75 76 74 75 1,930,000
2013/04/03 73 77 73 76 2,386,000
2013/04/02 73 73 71 71 3,835,000
2013/04/01 77 77 74 74 2,097,000
2013/03/29 79 80 77 77 1,995,000
2013/03/28 80 81 79 79 1,850,000
2013/03/27 79 81 78 80 1,676,000
2013/03/26 79 80 78 78 2,670,000
2013/03/25 81 82 79 79 1,946,000
2013/03/22 82 83 81 81 1,523,000
2013/03/21 83 84 82 83 2,483,000
2013/03/19 83 84 82 82 1,668,000
2013/03/18 83 84 82 82 1,518,000
2013/03/15 86 86 83 85 3,015,000
2013/03/14 86 88 84 85 5,615,000
2013/03/13 85 88 82 83 9,033,000
2013/03/12 81 83 81 83 4,896,000
2013/03/11 81 82 80 80 2,670,000
2013/03/08 80 81 79 80 1,848,000
2013/03/07 81 82 79 79 1,731,000
2013/03/06 80 81 79 80 2,551,000
2013/03/05 78 80 78 78 1,524,000
2013/03/04 80 81 78 79 1,782,000
2013/03/01 80 81 79 80 1,479,000
2013/02/28 82 82 80 81 1,159,000
2013/02/27 80 81 79 81 1,749,000
2013/02/26 80 81 79 80 2,138,000
2013/02/25 84 84 82 82 1,475,000
2013/02/22 81 82 80 82 1,892,000
2013/02/21 80 83 80 81 2,408,000
2013/02/20 78 81 77 80 3,992,000
2013/02/19 77 78 76 77 3,105,000
2013/02/18 75 79 75 78 2,325,000
2013/02/15 77 77 72 74 3,267,000
2013/02/14 80 80 74 76 5,572,000
2013/02/13 84 85 80 80 4,473,000
2013/02/12 84 87 83 83 14,936,000
2013/02/08 98 98 95 97 3,833,000
2013/02/07 96 100 95 96 6,353,000
2013/02/06 96 97 94 95 1,402,000
2013/02/05 97 97 94 94 3,088,000
2013/02/04 96 97 96 97 1,914,000
2013/02/01 95 96 93 94 3,179,000
2013/01/31 97 98 93 94 4,661,000
2013/01/30 96 98 95 97 3,654,000
2013/01/29 98 100 95 95 11,010,000
2013/01/28 92 103 92 102 18,957,000
2013/01/25 94 95 91 91 4,993,000
2013/01/24 90 92 88 92 3,541,000
2013/01/23 92 95 90 91 6,994,000
2013/01/22 95 101 92 92 26,396,000
2013/01/21 90 97 89 94 12,905,000
2013/01/18 88 89 86 88 2,513,000
2013/01/17 87 91 84 85 5,167,000
2013/01/16 91 92 84 87 5,816,000
2013/01/15 92 95 91 92 7,710,000
2013/01/11 87 97 87 94 26,427,000
2013/01/10 88 89 86 86 3,289,000
2013/01/09 86 89 85 88 4,028,000
2013/01/08 87 90 86 88 5,400,000
2013/01/07 93 93 88 90 6,956,000
2013/01/04 96 98 87 92 22,273,000

このページの先頭へ