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
2020/12/30 924 924 886 888 455,100
2020/12/29 908 936 904 919 409,200
2020/12/28 926 958 915 923 793,400
2020/12/25 924 940 880 911 818,100
2020/12/24 850 890 844 889 712,300
2020/12/23 808 845 808 840 622,700
2020/12/22 805 811 774 806 518,000
2020/12/21 824 834 808 818 235,600
2020/12/18 816 824 805 814 332,400
2020/12/17 840 846 817 820 322,700
2020/12/16 828 853 828 848 422,600
2020/12/15 809 827 805 818 229,700
2020/12/14 806 818 800 810 217,600
2020/12/11 803 812 797 806 205,500
2020/12/10 805 811 795 798 259,300
2020/12/09 797 824 790 816 349,000
2020/12/08 800 817 788 812 321,800
2020/12/07 851 859 806 809 611,400
2020/12/04 825 864 824 858 681,000
2020/12/03 803 835 801 816 702,500
2020/12/02 830 834 786 788 959,300
2020/12/01 860 876 827 832 804,300
2020/11/30 871 885 850 854 865,200
2020/11/27 830 889 822 880 1,128,100
2020/11/26 802 832 785 825 655,000
2020/11/25 834 834 801 812 706,800
2020/11/24 802 835 791 832 1,156,700
2020/11/20 734 766 730 765 617,600
2020/11/19 734 753 728 734 531,000
2020/11/18 730 745 719 739 565,000
2020/11/17 739 743 721 737 740,900
2020/11/16 710 740 705 711 1,148,700
2020/11/13 644 674 641 669 426,500
2020/11/12 674 679 640 642 545,900
2020/11/11 671 681 661 680 488,500
2020/11/10 682 729 642 656 2,227,600
2020/11/09 692 692 692 692 168,700
2020/11/06 575 595 569 592 360,200
2020/11/05 573 575 558 567 140,000
2020/11/04 576 581 563 572 131,000
2020/11/02 571 578 565 568 117,700
2020/10/30 590 590 566 571 135,600
2020/10/29 584 594 578 590 88,700
2020/10/28 590 596 582 592 120,600
2020/10/27 570 587 562 586 79,300
2020/10/26 586 590 577 577 80,900
2020/10/23 585 589 566 586 114,200
2020/10/22 596 596 577 583 94,500
2020/10/21 590 597 587 594 110,500
2020/10/20 584 594 583 587 84,700
2020/10/19 575 586 567 583 93,400
2020/10/16 573 578 565 571 78,300
2020/10/15 582 582 567 571 121,600
2020/10/14 587 588 579 587 62,400
2020/10/13 588 588 572 586 154,400
2020/10/12 583 589 576 588 57,200
2020/10/09 583 586 573 583 123,800
2020/10/08 605 605 576 583 220,400
2020/10/07 576 598 572 593 254,900
2020/10/06 589 592 575 578 182,200
2020/10/05 586 594 579 586 143,000
2020/10/02 608 611 573 579 410,100
2020/09/30 627 627 596 612 299,200
2020/09/29 621 631 618 631 139,700
2020/09/28 624 624 607 621 134,100
2020/09/25 612 626 609 620 225,000
2020/09/24 640 645 603 604 302,800
2020/09/23 646 651 636 647 122,900
2020/09/18 650 664 646 654 144,800
2020/09/17 666 672 652 653 138,300
2020/09/16 640 668 639 662 214,600
2020/09/15 637 644 622 642 140,000
2020/09/14 655 655 633 637 168,000
2020/09/11 644 651 623 645 266,100
2020/09/10 651 659 635 642 255,500
2020/09/09 616 651 615 648 343,400
2020/09/08 629 637 616 626 211,300
2020/09/07 615 632 604 631 263,900
2020/09/04 611 634 611 617 213,100
2020/09/03 627 627 611 625 189,300
2020/09/02 626 632 612 620 244,400
2020/09/01 645 648 621 626 371,800
2020/08/31 635 658 633 655 307,500
2020/08/28 641 659 618 625 526,400
2020/08/27 671 675 645 651 430,300
2020/08/26 657 683 657 675 363,800
2020/08/25 699 699 650 656 604,800
2020/08/24 693 716 666 689 948,500
2020/08/21 640 685 640 678 1,045,400
2020/08/20 624 647 619 634 444,000
2020/08/19 616 624 608 615 159,100
2020/08/18 609 625 606 621 226,900
2020/08/17 635 649 599 609 549,000
2020/08/14 583 628 576 623 573,900
2020/08/13 607 610 566 575 924,300
2020/08/12 633 643 602 611 1,103,400
2020/08/11 583 643 575 643 1,607,200
2020/08/07 539 554 537 543 312,700
2020/08/06 530 540 522 536 238,200
2020/08/05 500 539 496 538 599,700
2020/08/04 465 488 465 488 208,800
2020/08/03 447 460 444 456 88,500
2020/07/31 457 457 431 437 136,400
2020/07/30 453 461 451 457 96,100
2020/07/29 455 456 449 449 63,700
2020/07/28 465 466 455 456 61,700
2020/07/27 451 463 446 463 89,000
2020/07/22 445 462 444 451 119,100
2020/07/21 444 447 434 447 55,600
2020/07/20 442 445 430 444 70,900
2020/07/17 450 450 433 440 69,100
2020/07/16 445 453 443 450 73,200
2020/07/15 434 444 434 444 70,200
2020/07/14 435 435 428 432 53,800
2020/07/13 426 436 422 435 109,100
2020/07/10 431 431 415 415 71,500
2020/07/09 442 444 433 435 62,200
2020/07/08 444 451 438 441 58,300
2020/07/07 450 455 442 447 72,500
2020/07/06 437 454 437 454 69,500
2020/07/03 436 438 427 437 67,700
2020/07/02 435 440 428 434 109,500
2020/07/01 454 456 435 435 107,600
2020/06/30 458 462 450 455 74,100
2020/06/29 441 456 440 450 91,900
2020/06/26 458 462 448 452 75,500
2020/06/25 462 465 450 459 98,400
2020/06/24 468 471 463 465 56,300
2020/06/23 471 481 467 469 89,600
2020/06/22 467 471 463 467 58,700
2020/06/19 461 473 456 466 105,500
2020/06/18 463 463 453 457 59,700
2020/06/17 462 468 453 464 90,800
2020/06/16 443 461 440 461 123,900
2020/06/15 453 453 433 434 114,500
2020/06/12 447 456 437 452 173,600
2020/06/11 485 487 454 458 249,900
2020/06/10 479 495 476 489 146,600
2020/06/09 511 511 475 477 245,000
2020/06/08 487 509 485 508 329,600
2020/06/05 463 480 460 479 197,300
2020/06/04 468 474 457 458 190,000
2020/06/03 469 471 450 461 121,600
2020/06/02 476 476 462 466 170,800
2020/06/01 468 489 465 473 308,500
2020/05/29 450 476 447 461 286,400
2020/05/28 440 449 438 448 120,400
2020/05/27 436 439 432 437 91,700
2020/05/26 436 441 431 437 104,600
2020/05/25 421 433 416 431 111,300
2020/05/22 417 421 414 415 44,800
2020/05/21 420 422 415 417 48,600
2020/05/20 421 421 414 416 84,500
2020/05/19 424 425 414 423 97,400
2020/05/18 423 423 411 419 117,000
2020/05/15 432 435 412 423 149,500
2020/05/14 447 448 423 433 260,500
2020/05/13 430 454 429 447 230,800
2020/05/12 439 448 430 438 261,000
2020/05/11 427 458 426 447 745,700
2020/05/08 409 425 393 419 1,064,900
2020/05/07 366 379 361 378 68,800
2020/05/01 381 384 370 370 104,700
2020/04/30 389 393 381 388 90,900
2020/04/28 370 382 365 382 149,200
2020/04/27 373 373 360 368 110,000
2020/04/24 379 380 360 370 265,600
2020/04/23 401 406 377 385 298,800
2020/04/22 396 406 391 398 178,500
2020/04/21 411 416 393 402 271,300
2020/04/20 396 424 389 422 513,700
2020/04/17 378 387 370 380 213,600
2020/04/16 363 377 363 367 138,700
2020/04/15 366 372 361 371 159,400
2020/04/14 363 366 354 365 166,200
2020/04/13 367 372 355 360 351,300
2020/04/10 358 360 343 360 634,400
2020/04/09 329 373 326 358 956,300
2020/04/08 301 317 296 316 68,000
2020/04/07 288 299 284 299 58,000
2020/04/06 266 287 266 286 51,200
2020/04/03 269 278 260 264 79,700
2020/04/02 272 276 266 269 48,100
2020/04/01 286 289 276 276 68,900
2020/03/31 309 312 286 292 85,100
2020/03/30 307 310 292 309 54,000
2020/03/27 314 321 304 321 126,200
2020/03/26 306 308 294 305 69,700
2020/03/25 291 306 291 306 71,800
2020/03/24 275 289 271 289 69,700
2020/03/23 256 279 251 275 78,000
2020/03/19 242 253 242 248 50,100
2020/03/18 245 254 239 239 113,900
2020/03/17 232 248 230 245 173,900
2020/03/16 243 250 235 239 124,300
2020/03/13 231 243 225 231 145,300
2020/03/12 273 274 261 263 97,700
2020/03/11 282 291 277 277 67,300
2020/03/10 270 284 266 281 130,400
2020/03/09 288 291 280 286 78,900
2020/03/06 317 319 301 301 78,300
2020/03/05 327 331 321 321 63,500
2020/03/04 315 326 314 321 119,400
2020/03/03 338 340 322 322 78,200
2020/03/02 326 349 322 333 88,100
2020/02/28 349 349 334 334 110,200
2020/02/27 362 362 352 352 54,100
2020/02/26 370 370 361 363 82,000
2020/02/25 376 382 371 372 68,200
2020/02/21 390 393 389 392 7,100
2020/02/20 391 393 389 390 17,600
2020/02/19 396 396 391 391 24,600
2020/02/18 400 401 395 395 24,200
2020/02/17 398 401 397 399 12,300
2020/02/14 400 401 398 401 19,800
2020/02/13 398 399 396 398 24,200
2020/02/12 402 404 396 399 32,600
2020/02/10 405 405 402 402 40,200
2020/02/07 416 420 410 412 24,900
2020/02/06 412 414 409 413 26,000
2020/02/05 408 411 407 409 19,700
2020/02/04 402 404 401 404 10,100
2020/02/03 400 403 399 402 14,700
2020/01/31 403 406 403 405 9,900
2020/01/30 405 405 400 403 45,700
2020/01/29 403 410 401 407 28,500
2020/01/28 403 403 398 401 37,000
2020/01/27 414 414 405 406 36,800
2020/01/24 409 409 407 408 15,900
2020/01/23 410 411 409 409 19,800
2020/01/22 414 415 411 411 30,400
2020/01/21 411 416 411 414 24,100
2020/01/20 411 417 410 410 18,000
2020/01/17 409 414 409 414 13,800
2020/01/16 413 413 409 409 10,900
2020/01/15 414 416 413 415 22,100
2020/01/14 418 418 411 417 29,600
2020/01/10 412 412 408 412 10,300
2020/01/09 409 411 408 408 22,100
2020/01/08 410 410 402 405 34,900
2020/01/07 409 413 409 411 27,000
2020/01/06 412 414 409 411 22,600

このページの先頭へ