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
2014/12/30 138 139 135 136 3,041,000
2014/12/29 140 141 135 139 3,246,000
2014/12/26 133 139 133 139 3,882,000
2014/12/25 135 135 132 133 4,930,000
2014/12/24 141 141 135 136 6,641,000
2014/12/22 144 145 139 141 5,178,000
2014/12/19 138 144 138 142 8,999,000
2014/12/18 136 137 133 135 5,273,000
2014/12/17 131 134 130 131 4,868,000
2014/12/16 137 137 131 131 7,728,000
2014/12/15 143 145 140 140 3,610,000
2014/12/12 146 148 144 146 3,403,000
2014/12/11 142 147 140 146 4,656,000
2014/12/10 151 152 144 147 9,236,000
2014/12/09 157 157 152 153 6,061,000
2014/12/08 157 160 154 157 8,354,000
2014/12/05 158 159 157 157 2,121,000
2014/12/04 160 160 157 158 2,868,000
2014/12/03 160 161 158 160 2,857,000
2014/12/02 160 161 157 159 6,804,000
2014/12/01 157 161 156 160 6,914,000
2014/11/28 161 161 156 157 7,197,000
2014/11/27 163 164 158 159 5,396,000
2014/11/26 158 164 157 163 8,264,000
2014/11/25 159 160 157 158 2,816,000
2014/11/21 159 159 156 158 5,333,000
2014/11/20 162 162 158 159 4,188,000
2014/11/19 162 164 160 161 6,738,000
2014/11/18 157 163 156 161 8,791,000
2014/11/17 157 159 154 156 10,334,000
2014/11/14 155 157 154 156 7,689,000
2014/11/13 154 158 151 155 14,358,000
2014/11/12 164 165 154 155 22,655,000
2014/11/11 164 165 161 164 12,186,000
2014/11/10 170 174 163 164 42,525,000
2014/11/07 186 188 178 183 34,333,000
2014/11/06 175 188 173 186 61,596,000
2014/11/05 172 176 170 173 11,902,000
2014/11/04 177 177 171 173 9,748,000
2014/10/31 171 173 166 171 13,775,000
2014/10/30 166 171 165 169 12,935,000
2014/10/29 176 178 165 167 15,065,000
2014/10/28 172 176 171 174 10,450,000
2014/10/27 181 182 174 174 12,404,000
2014/10/24 184 185 178 180 16,301,000
2014/10/23 179 184 178 180 29,144,000
2014/10/22 174 182 172 181 42,093,000
2014/10/21 170 175 167 169 24,649,000
2014/10/20 166 170 164 168 14,755,000
2014/10/17 165 167 160 160 19,264,000
2014/10/16 163 167 161 164 20,552,000
2014/10/15 166 170 162 170 26,110,000
2014/10/14 166 169 163 164 24,322,000
2014/10/10 170 174 166 171 36,529,000
2014/10/09 190 190 170 172 56,682,000
2014/10/08 179 190 178 187 38,004,000
2014/10/07 189 193 183 183 67,267,000
2014/10/06 181 192 176 190 62,115,000
2014/10/03 181 183 175 179 31,935,000
2014/10/02 172 180 172 177 41,178,000
2014/10/01 178 187 175 175 64,859,000
2014/09/30 178 180 175 176 24,578,000
2014/09/29 187 190 180 181 68,213,000
2014/09/26 165 182 163 181 84,867,000
2014/09/25 182 192 170 172 159,519,000
2014/09/24 172 180 165 180 80,282,000
2014/09/22 165 177 164 174 87,220,000
2014/09/19 152 167 150 167 73,719,000
2014/09/18 157 158 149 153 49,765,000
2014/09/17 144 158 141 155 109,701,000
2014/09/16 139 140 135 135 4,882,000
2014/09/12 135 141 134 139 13,934,000
2014/09/11 137 139 134 135 7,317,000
2014/09/10 138 139 134 136 12,003,000
2014/09/09 145 146 138 139 19,357,000
2014/09/08 133 146 131 146 28,300,000
2014/09/05 140 140 136 136 18,870,000
2014/09/04 138 141 136 139 11,257,000
2014/09/03 144 144 138 139 19,099,000
2014/09/02 148 150 142 143 30,356,000
2014/09/01 141 148 140 146 32,482,000
2014/08/29 136 143 136 138 35,634,000
2014/08/28 135 139 133 136 21,291,000
2014/08/27 135 141 131 137 40,948,000
2014/08/26 132 139 129 137 50,761,000
2014/08/25 123 132 121 131 27,526,000
2014/08/22 125 127 120 121 31,279,000
2014/08/21 129 132 123 125 34,004,000
2014/08/20 132 135 127 131 34,521,000
2014/08/19 128 131 124 131 32,530,000
2014/08/18 120 129 118 128 39,045,000
2014/08/15 117 122 115 120 38,702,000
2014/08/14 116 118 113 116 20,390,000
2014/08/13 109 121 107 117 72,244,000
2014/08/12 109 111 103 105 25,217,000
2014/08/11 103 117 100 112 60,035,000
2014/08/08 93 101 92 100 26,636,000
2014/08/07 94 94 91 92 5,025,000
2014/08/06 95 97 92 94 12,956,000
2014/08/05 92 93 91 91 1,069,000
2014/08/04 91 93 91 91 1,215,000
2014/08/01 91 92 90 91 1,598,000
2014/07/31 92 95 92 93 3,518,000
2014/07/30 93 93 91 92 2,034,000
2014/07/29 90 93 89 93 3,765,000
2014/07/28 91 91 90 91 1,146,000
2014/07/25 90 91 89 91 2,444,000
2014/07/24 89 89 88 89 1,254,000
2014/07/23 89 89 88 89 914,000
2014/07/22 87 89 87 89 906,000
2014/07/18 87 88 86 87 2,122,000
2014/07/17 90 90 88 88 1,028,000
2014/07/16 89 90 89 90 1,406,000
2014/07/15 90 91 89 90 1,323,000
2014/07/14 90 91 89 91 1,541,000
2014/07/11 89 90 88 90 2,008,000
2014/07/10 91 92 90 90 4,069,000
2014/07/09 95 98 90 91 16,063,000
2014/07/08 91 93 90 93 2,279,000
2014/07/07 91 92 91 92 1,100,000
2014/07/04 92 93 90 92 2,975,000
2014/07/03 92 92 91 92 1,845,000
2014/07/02 92 93 92 92 1,033,000
2014/07/01 91 92 91 91 1,825,000
2014/06/30 92 92 90 91 1,376,000
2014/06/27 93 93 90 91 3,789,000
2014/06/26 92 94 90 92 5,583,000
2014/06/25 88 92 88 92 6,710,000
2014/06/24 89 89 88 88 3,119,000
2014/06/23 91 91 89 90 1,523,000
2014/06/20 91 91 89 90 1,652,000
2014/06/19 90 92 90 90 3,185,000
2014/06/18 90 91 89 91 2,773,000
2014/06/17 91 92 90 90 3,624,000
2014/06/16 90 92 89 91 4,481,000
2014/06/13 90 91 88 89 3,623,000
2014/06/12 86 90 85 90 7,666,000
2014/06/11 86 87 86 86 1,027,000
2014/06/10 87 87 85 86 1,994,000
2014/06/09 86 87 85 86 2,718,000
2014/06/06 87 87 85 86 2,914,000
2014/06/05 85 87 84 87 4,448,000
2014/06/04 84 85 83 84 3,236,000
2014/06/03 85 85 83 83 2,072,000
2014/06/02 83 85 83 85 2,232,000
2014/05/30 83 84 82 83 1,129,000
2014/05/29 83 84 82 84 1,701,000
2014/05/28 82 84 82 84 1,984,000
2014/05/27 83 83 81 81 1,869,000
2014/05/26 82 83 81 83 2,094,000
2014/05/23 81 82 80 81 1,491,000
2014/05/22 80 81 79 80 1,968,000
2014/05/21 79 80 79 80 1,282,000
2014/05/20 81 81 79 81 1,535,000
2014/05/19 81 81 78 79 2,762,000
2014/05/16 82 82 80 80 1,490,000
2014/05/15 83 84 81 82 2,141,000
2014/05/14 83 85 82 85 3,476,000
2014/05/13 82 83 81 83 1,812,000
2014/05/12 82 83 80 80 1,850,000
2014/05/09 80 83 80 82 2,035,000
2014/05/08 80 82 79 80 1,596,000
2014/05/07 80 81 79 79 2,221,000
2014/05/02 83 83 82 82 1,252,000
2014/05/01 82 83 81 83 1,132,000
2014/04/30 84 84 81 82 2,126,000
2014/04/28 84 86 83 83 3,505,000
2014/04/25 80 82 80 82 2,056,000
2014/04/24 80 81 80 80 1,068,000
2014/04/23 80 81 80 81 1,532,000
2014/04/22 80 81 79 80 1,689,000
2014/04/21 80 81 79 81 1,837,000
2014/04/18 81 81 79 80 1,346,000
2014/04/17 81 81 79 80 1,505,000
2014/04/16 80 81 79 80 1,694,000
2014/04/15 81 81 78 79 1,391,000
2014/04/14 79 81 78 81 1,561,000
2014/04/11 78 80 78 79 2,058,000
2014/04/10 81 82 79 79 1,450,000
2014/04/09 81 81 80 80 1,299,000
2014/04/08 82 82 81 81 1,690,000
2014/04/07 83 83 82 82 1,645,000
2014/04/04 84 84 82 84 1,620,000
2014/04/03 84 85 83 83 2,053,000
2014/04/02 83 85 83 84 2,074,000
2014/04/01 82 83 82 83 1,241,000
2014/03/31 82 83 81 83 1,567,000
2014/03/28 81 82 80 81 1,650,000
2014/03/27 79 82 78 80 2,274,000
2014/03/26 80 80 78 80 1,543,000
2014/03/25 80 81 79 80 1,288,000
2014/03/24 77 81 76 81 2,480,000
2014/03/20 80 80 76 76 3,521,000
2014/03/19 81 81 79 80 2,089,000
2014/03/18 79 81 79 80 1,558,000
2014/03/17 80 81 78 78 1,867,000
2014/03/14 82 82 79 81 2,686,000
2014/03/13 82 83 82 83 1,161,000
2014/03/12 84 84 82 82 2,019,000
2014/03/11 85 86 84 84 1,699,000
2014/03/10 84 85 84 85 1,364,000
2014/03/07 86 86 84 84 2,675,000
2014/03/06 84 85 83 84 2,395,000
2014/03/05 86 86 83 84 2,618,000
2014/03/04 82 85 82 85 2,415,000
2014/03/03 83 84 81 83 2,964,000
2014/02/28 87 87 84 85 4,399,000
2014/02/27 90 90 86 87 5,028,000
2014/02/26 86 91 85 89 9,790,000
2014/02/25 85 86 84 84 2,560,000
2014/02/24 83 86 83 85 3,376,000
2014/02/21 83 84 82 83 1,384,000
2014/02/20 83 84 81 82 1,756,000
2014/02/19 84 84 83 83 1,524,000
2014/02/18 83 85 82 85 2,255,000
2014/02/17 82 84 80 83 2,963,000
2014/02/14 82 83 79 81 3,918,000
2014/02/13 86 86 83 83 2,217,000
2014/02/12 86 87 85 86 2,861,000
2014/02/10 88 89 84 84 2,991,000
2014/02/07 83 85 82 84 3,392,000
2014/02/06 80 82 80 81 3,391,000
2014/02/05 82 82 79 80 3,786,000
2014/02/04 80 81 78 79 5,527,000
2014/02/03 85 86 83 83 3,279,000
2014/01/31 90 91 86 88 2,514,000
2014/01/30 90 91 89 89 2,250,000
2014/01/29 92 93 91 92 2,279,000
2014/01/28 90 93 90 90 3,000,000
2014/01/27 90 92 89 90 4,277,000
2014/01/24 92 94 92 94 3,604,000
2014/01/23 95 96 93 94 4,121,000
2014/01/22 96 96 93 95 7,651,000
2014/01/21 100 101 97 97 7,772,000
2014/01/20 99 100 98 100 5,828,000
2014/01/17 96 98 96 98 2,909,000
2014/01/16 94 98 93 96 8,002,000
2014/01/15 93 94 92 93 3,529,000
2014/01/14 93 93 90 92 4,604,000
2014/01/10 95 96 93 94 4,974,000
2014/01/09 95 99 94 96 11,126,000
2014/01/08 91 95 90 95 6,675,000
2014/01/07 92 93 89 89 5,560,000
2014/01/06 87 93 86 92 8,677,000

このページの先頭へ