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
2019/12/30 415 417 412 416 14,500
2019/12/27 417 417 409 417 37,300
2019/12/26 408 410 407 410 35,400
2019/12/25 409 411 408 409 34,400
2019/12/24 410 412 410 412 42,700
2019/12/23 416 416 411 412 32,100
2019/12/20 414 418 414 415 25,500
2019/12/19 417 418 413 417 32,900
2019/12/18 416 417 414 415 27,600
2019/12/17 416 417 415 417 22,400
2019/12/16 418 419 415 416 32,700
2019/12/13 414 417 412 416 62,400
2019/12/12 412 414 411 412 14,500
2019/12/11 410 414 410 412 18,900
2019/12/10 414 414 408 410 52,000
2019/12/09 415 417 410 411 44,400
2019/12/06 412 414 411 413 18,300
2019/12/05 410 413 409 412 12,500
2019/12/04 407 415 407 411 42,500
2019/12/03 409 411 407 411 19,500
2019/12/02 411 411 408 409 16,500
2019/11/29 411 411 409 411 12,700
2019/11/28 413 413 409 411 16,100
2019/11/27 414 414 410 412 16,500
2019/11/26 414 414 409 409 34,000
2019/11/25 413 413 408 412 23,800
2019/11/22 410 412 409 412 11,700
2019/11/21 407 412 405 412 16,700
2019/11/20 409 416 406 406 26,000
2019/11/19 416 416 408 409 21,900
2019/11/18 412 417 412 416 17,200
2019/11/15 406 412 403 412 30,700
2019/11/14 415 415 404 406 31,000
2019/11/13 413 414 411 411 20,900
2019/11/12 415 418 411 413 35,200
2019/11/11 419 419 414 417 41,300
2019/11/08 418 419 412 416 30,600
2019/11/07 416 416 412 415 21,500
2019/11/06 415 415 412 413 28,300
2019/11/05 411 414 411 413 30,300
2019/11/01 410 413 410 411 10,500
2019/10/31 412 415 405 415 26,000
2019/10/30 410 411 406 410 83,500
2019/10/29 420 420 415 415 26,700
2019/10/28 415 418 411 418 37,500
2019/10/25 411 414 408 412 27,100
2019/10/24 410 413 406 410 47,400
2019/10/23 408 408 405 406 16,200
2019/10/21 405 410 402 410 20,100
2019/10/18 402 405 401 403 20,100
2019/10/17 402 405 402 402 28,600
2019/10/16 406 409 403 406 49,800
2019/10/15 406 408 401 406 32,300
2019/10/11 399 401 397 400 30,500
2019/10/10 402 402 397 398 14,100
2019/10/09 403 404 399 402 18,600
2019/10/08 402 405 400 404 31,700
2019/10/07 400 401 400 401 12,900
2019/10/04 399 402 398 400 16,500
2019/10/03 398 402 396 399 31,700
2019/10/02 406 409 403 407 34,100
2019/10/01 401 406 401 404 37,600
2019/09/30 405 408 401 402 24,800
2019/09/27 411 411 402 405 44,900
2019/09/26 404 410 404 409 40,900
2019/09/25 403 404 399 400 37,400
2019/09/24 400 412 399 406 40,600
2019/09/20 411 411 401 404 35,100
2019/09/19 409 413 406 407 44,900
2019/09/18 420 420 408 409 38,400
2019/09/17 415 419 411 418 43,900
2019/09/13 407 414 406 412 60,400
2019/09/12 410 413 406 407 58,500
2019/09/11 397 408 397 408 53,800
2019/09/10 381 401 381 394 97,200
2019/09/09 379 381 378 378 29,700
2019/09/06 379 382 377 379 22,900
2019/09/05 379 383 377 377 42,000
2019/09/04 378 379 376 376 14,500
2019/09/03 380 381 376 380 23,800
2019/09/02 380 383 380 380 13,300
2019/08/30 380 387 380 384 32,400
2019/08/29 378 379 376 378 20,900
2019/08/28 381 384 378 379 30,900
2019/08/27 397 397 380 380 47,900
2019/08/26 397 398 388 389 45,300
2019/08/23 398 402 396 401 18,300
2019/08/22 404 404 400 400 12,000
2019/08/21 400 405 400 400 12,600
2019/08/20 406 411 404 407 18,900
2019/08/19 404 406 398 406 35,200
2019/08/16 400 403 396 399 46,000
2019/08/15 401 408 400 400 38,300
2019/08/14 407 410 403 410 23,100
2019/08/13 416 416 400 405 41,500
2019/08/09 419 420 415 419 12,900
2019/08/08 417 420 416 416 14,400
2019/08/07 415 419 415 416 25,500
2019/08/06 415 418 409 415 46,600
2019/08/05 417 422 415 422 72,500
2019/08/02 448 448 430 430 48,400
2019/08/01 459 459 454 455 20,100
2019/07/31 465 469 464 467 18,700
2019/07/30 466 469 465 468 19,200
2019/07/29 465 468 465 467 10,300
2019/07/26 480 480 465 467 37,200
2019/07/25 460 470 454 470 23,800
2019/07/24 459 460 457 460 20,100
2019/07/23 451 461 449 457 13,900
2019/07/22 448 452 447 451 12,500
2019/07/19 441 454 441 448 16,400
2019/07/18 456 456 441 441 32,600
2019/07/17 460 463 459 459 19,800
2019/07/16 478 478 461 463 23,900
2019/07/12 463 465 460 462 9,100
2019/07/11 464 465 459 463 17,700
2019/07/10 463 464 459 461 28,600
2019/07/09 461 464 457 459 25,400
2019/07/08 465 467 462 462 23,900
2019/07/05 459 467 459 467 17,500
2019/07/04 456 461 456 459 23,600
2019/07/03 453 458 452 456 15,200
2019/07/02 456 461 454 458 17,700
2019/07/01 454 457 453 456 26,800
2019/06/28 446 453 444 449 36,300
2019/06/27 445 448 444 448 15,700
2019/06/26 446 446 441 443 24,900
2019/06/25 440 444 439 443 15,200
2019/06/24 442 443 439 441 6,500
2019/06/21 441 446 439 439 25,000
2019/06/20 436 441 436 441 11,100
2019/06/19 431 440 431 437 18,100
2019/06/18 437 441 428 428 16,500
2019/06/17 442 442 436 437 15,400
2019/06/14 440 442 438 442 44,100
2019/06/13 446 446 436 438 38,900
2019/06/12 445 447 441 447 27,800
2019/06/11 438 445 437 445 19,300
2019/06/10 436 441 436 438 20,400
2019/06/07 429 436 428 436 26,900
2019/06/06 435 436 429 429 25,600
2019/06/05 427 435 427 435 51,100
2019/06/04 416 426 414 426 28,600
2019/06/03 421 425 416 416 26,900
2019/05/31 428 429 425 427 18,900
2019/05/30 425 429 425 427 13,800
2019/05/29 425 429 424 427 26,900
2019/05/28 423 429 423 425 33,900
2019/05/27 440 440 424 425 38,000
2019/05/24 430 435 427 434 31,600
2019/05/23 436 437 432 432 17,900
2019/05/22 442 443 437 437 30,200
2019/05/21 443 444 439 440 15,400
2019/05/20 450 451 443 446 21,700
2019/05/17 451 454 448 451 23,700
2019/05/16 453 456 446 449 25,300
2019/05/15 458 458 448 457 28,000
2019/05/14 455 461 450 451 64,600
2019/05/13 465 480 456 465 112,000
2019/05/10 433 443 423 425 52,000
2019/05/09 445 445 436 439 41,300
2019/05/08 452 452 445 445 32,700
2019/05/07 462 462 457 457 18,500
2019/04/26 474 474 464 465 35,400
2019/04/25 460 461 457 460 16,800
2019/04/24 467 467 457 459 20,100
2019/04/23 468 470 461 467 14,000
2019/04/22 475 475 468 468 12,500
2019/04/19 475 477 473 475 17,700
2019/04/18 476 478 472 474 12,900
2019/04/17 480 482 479 481 18,900
2019/04/16 480 482 477 482 14,400
2019/04/15 474 481 473 480 29,400
2019/04/12 471 471 467 469 11,600
2019/04/11 467 471 467 471 9,200
2019/04/10 474 474 465 472 19,600
2019/04/09 482 482 472 476 27,200
2019/04/08 492 492 482 486 14,600
2019/04/05 495 495 488 492 14,900
2019/04/04 489 496 488 491 17,400
2019/04/03 486 493 486 493 16,900
2019/04/02 492 493 485 493 20,800
2019/04/01 475 491 475 486 48,500
2019/03/29 479 480 474 475 14,400
2019/03/28 482 482 475 478 27,100
2019/03/27 484 490 481 490 33,500
2019/03/26 469 489 466 489 78,200
2019/03/25 471 471 462 462 37,100
2019/03/22 473 477 470 477 37,500
2019/03/20 473 481 471 476 26,300
2019/03/19 480 480 469 475 30,800
2019/03/18 471 480 471 480 36,900
2019/03/15 475 481 471 471 30,900
2019/03/14 479 479 474 478 19,100
2019/03/13 473 478 470 473 15,000
2019/03/12 463 479 463 478 36,200
2019/03/11 462 463 457 459 22,500
2019/03/08 468 469 459 460 45,600
2019/03/07 482 482 472 476 68,100
2019/03/06 489 489 483 484 18,900
2019/03/05 493 495 487 491 18,500
2019/03/04 486 495 485 494 14,500
2019/03/01 483 488 482 484 20,900
2019/02/28 489 489 483 484 21,500
2019/02/27 490 492 488 491 33,700
2019/02/26 492 492 484 489 31,100
2019/02/25 488 490 484 489 12,900
2019/02/22 485 489 484 487 15,300
2019/02/21 486 489 484 489 12,700
2019/02/20 483 489 483 485 16,000
2019/02/19 486 491 481 483 19,400
2019/02/18 474 490 474 489 23,300
2019/02/15 466 471 463 471 14,600
2019/02/14 474 477 465 467 25,900
2019/02/13 468 472 464 472 23,000
2019/02/12 458 468 458 465 37,400
2019/02/08 463 465 452 458 44,800
2019/02/07 485 485 469 471 43,900
2019/02/06 486 489 479 479 30,800
2019/02/05 490 493 480 484 34,400
2019/02/04 483 489 480 489 30,200
2019/02/01 487 490 475 479 49,500
2019/01/31 488 496 484 490 53,300
2019/01/30 500 503 487 487 37,000
2019/01/29 496 500 493 497 32,900
2019/01/28 512 512 498 499 26,500
2019/01/25 499 514 496 505 35,600
2019/01/24 494 499 490 496 21,500
2019/01/23 491 497 488 491 18,100
2019/01/22 503 504 494 499 15,700
2019/01/21 500 509 500 503 25,800
2019/01/18 495 503 492 498 25,100
2019/01/17 487 497 487 494 25,600
2019/01/16 490 495 485 487 21,900
2019/01/15 477 496 477 490 36,500
2019/01/11 488 488 480 484 23,600
2019/01/10 476 488 475 486 31,500
2019/01/09 482 488 480 481 26,900
2019/01/08 469 488 469 481 43,800
2019/01/07 464 479 464 472 54,200
2019/01/04 457 465 446 456 57,900

このページの先頭へ