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
2021/12/30 693 701 687 694 89,300
2021/12/29 683 692 683 692 80,700
2021/12/28 669 682 669 682 123,200
2021/12/27 677 679 666 669 79,700
2021/12/24 666 679 666 675 121,000
2021/12/23 663 665 662 664 89,300
2021/12/22 653 665 653 660 98,600
2021/12/21 657 659 649 658 100,900
2021/12/20 661 661 648 650 113,300
2021/12/17 665 669 658 663 83,500
2021/12/16 660 661 655 661 90,600
2021/12/15 648 657 648 654 101,300
2021/12/14 657 657 645 652 123,300
2021/12/13 660 661 652 657 75,700
2021/12/10 667 667 653 656 90,000
2021/12/09 668 669 660 665 90,500
2021/12/08 673 674 664 664 103,400
2021/12/07 655 671 654 671 135,600
2021/12/06 639 654 638 650 146,000
2021/12/03 624 637 624 635 92,800
2021/12/02 625 633 620 622 115,100
2021/12/01 629 635 620 631 163,700
2021/11/30 646 650 622 622 289,300
2021/11/29 647 657 639 645 247,300
2021/11/26 680 680 662 662 116,000
2021/11/25 677 683 671 676 91,300
2021/11/24 673 685 670 675 96,200
2021/11/22 665 670 660 669 99,500
2021/11/19 662 669 660 665 73,100
2021/11/18 666 669 656 668 109,300
2021/11/17 682 685 669 671 145,400
2021/11/16 684 694 684 686 72,000
2021/11/15 692 693 685 685 69,600
2021/11/12 682 696 682 691 68,200
2021/11/11 689 689 675 680 117,900
2021/11/10 684 688 676 683 135,600
2021/11/09 696 703 680 684 163,500
2021/11/08 717 717 692 694 353,000
2021/11/05 733 733 710 717 151,100
2021/11/04 742 742 735 735 124,700
2021/11/02 738 747 736 743 71,800
2021/11/01 748 750 739 740 81,000
2021/10/29 742 744 736 740 75,100
2021/10/28 735 742 729 742 190,800
2021/10/27 743 743 735 736 51,700
2021/10/26 739 745 735 743 54,800
2021/10/25 733 741 733 738 39,600
2021/10/22 735 738 731 738 82,400
2021/10/21 748 751 740 740 69,300
2021/10/20 754 756 745 747 70,900
2021/10/19 750 755 746 754 86,800
2021/10/18 744 752 740 750 108,700
2021/10/15 737 743 736 742 58,400
2021/10/14 740 742 733 734 111,700
2021/10/13 740 748 730 746 104,800
2021/10/12 740 744 735 740 82,700
2021/10/11 732 745 731 744 109,200
2021/10/08 730 740 730 734 116,700
2021/10/07 727 733 720 726 153,700
2021/10/06 721 737 716 725 179,300
2021/10/05 720 723 704 719 201,900
2021/10/04 737 737 722 726 127,900
2021/10/01 731 736 718 725 189,500
2021/09/30 757 758 735 735 187,100
2021/09/29 732 757 730 756 261,000
2021/09/28 769 770 758 760 322,700
2021/09/27 771 772 758 760 362,200
2021/09/24 768 771 762 770 186,300
2021/09/22 756 770 751 759 230,400
2021/09/21 760 763 749 758 268,200
2021/09/17 760 773 757 771 220,200
2021/09/16 766 766 750 759 212,700
2021/09/15 766 767 751 756 265,100
2021/09/14 761 773 758 772 209,700
2021/09/13 751 760 744 760 200,600
2021/09/10 735 749 735 749 214,300
2021/09/09 729 735 726 734 180,200
2021/09/08 727 731 725 728 173,400
2021/09/07 730 732 719 723 186,100
2021/09/06 720 730 720 725 161,200
2021/09/03 715 719 710 715 193,000
2021/09/02 709 714 704 713 138,600
2021/09/01 696 706 696 704 159,600
2021/08/31 695 699 690 694 100,200
2021/08/30 693 701 687 693 132,900
2021/08/27 684 686 680 685 58,200
2021/08/26 680 684 677 684 147,300
2021/08/25 690 694 680 680 128,600
2021/08/24 671 683 671 682 164,000
2021/08/23 659 673 657 668 179,100
2021/08/20 660 666 651 652 195,500
2021/08/19 671 673 660 660 187,700
2021/08/18 670 683 664 677 142,400
2021/08/17 690 693 671 671 219,400
2021/08/16 692 695 685 685 195,200
2021/08/13 689 699 683 697 207,500
2021/08/12 684 689 679 687 248,300
2021/08/11 705 708 676 676 583,500
2021/08/10 715 726 705 705 523,100
2021/08/06 749 750 739 745 185,800
2021/08/05 765 767 747 752 126,700
2021/08/04 775 777 764 766 122,100
2021/08/03 775 788 771 771 100,900
2021/08/02 770 779 768 778 128,500
2021/07/30 775 775 765 767 83,000
2021/07/29 772 777 767 777 76,500
2021/07/28 773 779 767 768 62,900
2021/07/27 779 782 771 778 86,700
2021/07/26 763 777 763 775 129,000
2021/07/21 766 766 755 755 108,900
2021/07/20 755 762 751 755 107,800
2021/07/19 773 775 762 764 101,600
2021/07/16 772 778 770 772 63,900
2021/07/15 785 786 770 772 97,000
2021/07/14 773 789 772 781 157,000
2021/07/13 759 774 759 773 144,200
2021/07/12 748 759 746 753 132,600
2021/07/09 729 742 722 742 170,400
2021/07/08 748 751 738 738 118,500
2021/07/07 750 758 743 750 108,500
2021/07/06 752 759 750 758 56,900
2021/07/05 759 760 750 750 69,400
2021/07/02 751 763 749 759 111,000
2021/07/01 756 757 749 751 97,300
2021/06/30 756 763 754 754 99,400
2021/06/29 755 756 749 754 89,500
2021/06/28 762 765 758 762 74,200
2021/06/25 744 757 741 755 109,500
2021/06/24 744 747 739 741 75,500
2021/06/23 757 758 744 745 95,200
2021/06/22 739 755 733 753 201,500
2021/06/21 730 730 711 718 265,100
2021/06/18 768 768 735 735 285,600
2021/06/17 764 767 759 763 96,100
2021/06/16 752 762 748 761 163,100
2021/06/15 760 763 752 760 177,400
2021/06/14 766 768 758 758 166,700
2021/06/11 780 782 761 761 336,000
2021/06/10 791 791 781 786 130,200
2021/06/09 800 801 792 794 150,900
2021/06/08 815 816 796 800 238,200
2021/06/07 819 822 805 810 128,600
2021/06/04 807 822 798 820 297,200
2021/06/03 799 813 796 804 121,000
2021/06/02 811 818 800 800 186,000
2021/06/01 817 821 808 815 96,600
2021/05/31 817 822 799 815 183,500
2021/05/28 794 820 794 820 322,800
2021/05/27 805 814 792 793 244,600
2021/05/26 799 808 792 802 253,600
2021/05/25 814 821 795 800 280,900
2021/05/24 793 819 793 816 322,900
2021/05/21 790 808 789 793 229,200
2021/05/20 785 797 779 787 169,000
2021/05/19 770 792 770 785 280,400
2021/05/18 753 784 753 783 271,600
2021/05/17 773 782 743 756 530,700
2021/05/14 745 782 725 758 645,400
2021/05/13 718 746 710 735 307,500
2021/05/12 775 775 726 738 361,500
2021/05/11 787 793 775 775 252,400
2021/05/10 810 810 796 801 205,600
2021/05/07 805 814 798 813 158,900
2021/05/06 780 806 777 802 298,300
2021/04/30 783 785 768 768 193,800
2021/04/28 784 788 771 782 167,100
2021/04/27 782 799 779 784 180,800
2021/04/26 800 800 779 781 182,800
2021/04/23 803 811 791 792 153,400
2021/04/22 798 814 798 812 202,300
2021/04/21 804 806 786 788 295,100
2021/04/20 810 818 798 815 231,700
2021/04/19 813 823 809 817 116,300
2021/04/16 819 819 807 816 201,700
2021/04/15 821 825 811 817 157,300
2021/04/14 849 857 812 814 371,400
2021/04/13 848 856 825 841 213,300
2021/04/12 870 870 852 852 307,900
2021/04/09 862 876 850 865 378,300
2021/04/08 855 862 844 855 297,300
2021/04/07 825 858 818 855 588,000
2021/04/06 823 832 813 824 275,900
2021/04/05 811 818 802 817 237,500
2021/04/02 828 831 804 812 389,400
2021/04/01 840 842 826 832 183,900
2021/03/31 840 854 834 836 227,500
2021/03/30 812 845 810 844 373,400
2021/03/29 851 851 827 836 547,100
2021/03/26 835 852 829 847 413,600
2021/03/25 811 829 809 820 403,400
2021/03/24 817 820 791 807 620,200
2021/03/23 861 863 828 832 717,900
2021/03/22 875 891 856 860 566,000
2021/03/19 849 878 844 870 363,100
2021/03/18 851 868 843 864 519,300
2021/03/17 875 882 833 851 982,200
2021/03/16 873 894 861 886 492,900
2021/03/15 901 912 866 882 682,300
2021/03/12 926 926 839 898 1,336,500
2021/03/11 891 943 890 935 698,600
2021/03/10 868 897 857 897 487,800
2021/03/09 831 883 816 873 847,400
2021/03/08 820 833 808 816 332,300
2021/03/05 782 808 771 805 285,800
2021/03/04 792 796 775 792 306,300
2021/03/03 775 807 775 803 560,200
2021/03/02 782 788 759 775 394,100
2021/03/01 760 769 752 767 242,900
2021/02/26 772 773 753 761 394,200
2021/02/25 789 794 778 784 277,400
2021/02/24 811 813 781 785 535,900
2021/02/22 827 838 810 813 366,600
2021/02/19 805 819 803 815 344,100
2021/02/18 839 840 806 809 500,400
2021/02/17 856 861 831 840 522,100
2021/02/16 877 878 851 856 418,900
2021/02/15 917 917 871 874 548,100
2021/02/12 961 965 910 917 735,400
2021/02/10 920 980 914 964 931,500
2021/02/09 880 922 879 921 709,500
2021/02/08 931 934 866 889 1,562,500
2021/02/05 880 880 857 871 735,800
2021/02/04 875 890 858 868 638,800
2021/02/03 863 878 840 860 441,900
2021/02/02 825 853 818 853 351,100
2021/02/01 817 839 815 825 258,500
2021/01/29 830 841 805 818 326,000
2021/01/28 805 835 803 830 268,500
2021/01/27 826 843 820 824 284,200
2021/01/26 834 834 807 819 399,600
2021/01/25 805 835 805 832 376,100
2021/01/22 798 798 778 792 290,300
2021/01/21 805 811 796 802 201,200
2021/01/20 815 815 793 796 262,200
2021/01/19 833 834 815 816 239,100
2021/01/18 838 838 817 833 255,200
2021/01/15 850 859 832 842 277,000
2021/01/14 856 857 838 843 271,200
2021/01/13 842 864 835 857 352,700
2021/01/12 841 849 828 838 200,700
2021/01/08 854 858 821 846 434,000
2021/01/07 867 882 850 852 460,300
2021/01/06 858 869 845 856 312,300
2021/01/05 871 874 846 855 370,400
2021/01/04 900 900 856 869 288,900

このページの先頭へ