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
2022/12/30 575 581 574 576 51,700
2022/12/29 567 575 564 575 70,200
2022/12/28 570 572 565 569 75,700
2022/12/27 572 576 565 573 87,900
2022/12/26 578 578 569 572 79,700
2022/12/23 584 585 579 579 56,800
2022/12/22 581 588 581 587 47,200
2022/12/21 582 588 578 580 66,500
2022/12/20 593 597 579 588 148,700
2022/12/19 601 601 593 593 95,400
2022/12/16 605 609 602 602 42,400
2022/12/15 603 610 602 607 59,500
2022/12/14 597 604 596 603 87,700
2022/12/13 605 607 596 596 118,000
2022/12/12 603 605 601 602 86,000
2022/12/09 610 611 607 611 33,700
2022/12/08 611 611 604 607 38,200
2022/12/07 606 611 603 608 30,100
2022/12/06 609 610 607 607 33,800
2022/12/05 612 614 609 612 26,200
2022/12/02 617 617 608 610 54,000
2022/12/01 620 621 615 619 51,600
2022/11/30 622 625 619 620 64,600
2022/11/29 622 626 621 626 38,500
2022/11/28 627 627 622 626 48,200
2022/11/25 635 635 628 631 40,100
2022/11/24 626 635 626 632 46,200
2022/11/22 626 633 626 629 51,300
2022/11/21 626 633 626 633 38,700
2022/11/18 625 629 624 626 20,200
2022/11/17 620 626 619 625 23,500
2022/11/16 626 627 621 621 43,700
2022/11/15 628 630 625 626 40,400
2022/11/14 640 643 631 633 63,700
2022/11/11 645 645 632 642 67,500
2022/11/10 640 643 637 642 47,800
2022/11/09 640 643 635 642 39,500
2022/11/08 636 640 634 637 30,500
2022/11/07 630 636 630 634 31,100
2022/11/04 630 632 625 626 32,200
2022/11/02 638 641 632 634 51,200
2022/11/01 634 639 630 638 25,500
2022/10/31 638 641 634 634 35,200
2022/10/28 640 642 627 633 151,900
2022/10/27 633 647 621 644 109,900
2022/10/26 625 632 625 631 36,700
2022/10/25 616 621 611 621 42,400
2022/10/24 620 622 614 614 43,300
2022/10/21 620 624 619 620 30,700
2022/10/20 625 626 619 624 30,000
2022/10/19 629 629 624 627 27,100
2022/10/18 629 629 622 628 34,800
2022/10/17 623 631 622 622 27,300
2022/10/14 626 630 621 628 58,100
2022/10/13 613 621 613 614 43,300
2022/10/12 617 619 610 613 46,600
2022/10/11 630 633 617 617 70,600
2022/10/07 630 636 629 634 50,800
2022/10/06 647 651 636 637 61,600
2022/10/05 642 655 642 646 77,400
2022/10/04 620 641 620 635 122,000
2022/10/03 626 630 607 613 165,400
2022/09/30 655 655 646 646 42,700
2022/09/29 651 661 651 655 92,500
2022/09/28 660 660 641 651 126,800
2022/09/27 663 668 661 667 65,900
2022/09/26 676 676 658 660 107,200
2022/09/22 680 680 673 675 58,300
2022/09/21 687 692 681 684 96,000
2022/09/20 683 692 683 690 41,100
2022/09/16 681 688 679 680 54,400
2022/09/15 684 684 678 679 58,100
2022/09/14 684 687 681 681 70,900
2022/09/13 695 695 691 695 27,700
2022/09/12 693 695 688 692 41,900
2022/09/09 689 691 685 690 47,600
2022/09/08 685 694 684 693 48,100
2022/09/07 684 686 677 677 51,600
2022/09/06 690 691 683 684 94,800
2022/09/05 695 695 687 692 68,700
2022/09/02 704 704 691 697 54,400
2022/09/01 700 706 699 699 90,100
2022/08/31 710 713 705 705 47,900
2022/08/30 717 717 711 716 16,300
2022/08/29 707 718 706 714 53,300
2022/08/26 729 729 717 717 30,000
2022/08/25 715 725 715 723 56,400
2022/08/24 715 715 710 713 23,700
2022/08/23 710 716 707 713 40,800
2022/08/22 711 719 709 716 33,000
2022/08/19 717 718 715 715 16,300
2022/08/18 714 717 710 715 23,000
2022/08/17 713 717 710 717 39,000
2022/08/16 711 711 706 710 25,400
2022/08/15 719 719 707 707 37,000
2022/08/12 707 717 703 712 59,200
2022/08/10 708 710 698 698 81,200
2022/08/09 731 734 710 710 70,400
2022/08/08 730 743 730 730 49,600
2022/08/05 730 736 724 734 42,200
2022/08/04 730 734 725 730 37,800
2022/08/03 730 734 725 728 46,600
2022/08/02 746 746 733 733 35,000
2022/08/01 751 754 745 750 31,200
2022/07/29 749 754 736 750 67,500
2022/07/28 750 750 735 747 86,600
2022/07/27 760 760 745 746 63,200
2022/07/26 757 761 754 758 80,600
2022/07/25 755 757 746 757 80,700
2022/07/22 746 756 738 752 114,900
2022/07/21 722 749 722 748 180,700
2022/07/20 726 729 723 728 45,900
2022/07/19 725 728 720 722 21,300
2022/07/15 729 729 721 721 42,500
2022/07/14 720 730 719 730 85,500
2022/07/13 710 718 710 718 35,200
2022/07/12 716 720 708 708 63,900
2022/07/11 719 727 714 720 109,900
2022/07/08 718 719 705 705 72,200
2022/07/07 719 720 712 717 47,800
2022/07/06 712 720 703 716 75,400
2022/07/05 723 724 714 714 31,000
2022/07/04 714 723 713 723 45,500
2022/07/01 715 723 705 712 63,600
2022/06/30 725 727 716 716 44,500
2022/06/29 729 731 723 729 91,000
2022/06/28 716 735 716 731 131,300
2022/06/27 719 721 713 716 52,800
2022/06/24 713 716 708 713 41,200
2022/06/23 705 714 703 711 43,800
2022/06/22 720 721 705 705 57,000
2022/06/21 697 724 694 717 149,600
2022/06/20 700 705 685 689 50,100
2022/06/17 688 700 686 696 79,200
2022/06/16 688 701 688 698 39,000
2022/06/15 693 697 688 688 41,500
2022/06/14 698 701 692 694 59,600
2022/06/13 698 706 695 703 47,100
2022/06/10 705 708 702 703 53,200
2022/06/09 711 718 706 708 93,800
2022/06/08 707 720 706 720 117,000
2022/06/07 708 710 703 704 43,500
2022/06/06 708 709 703 707 54,200
2022/06/03 705 711 701 710 74,400
2022/06/02 700 704 695 704 65,600
2022/06/01 693 705 692 700 70,600
2022/05/31 700 700 690 690 61,500
2022/05/30 685 700 683 698 201,900
2022/05/27 666 670 665 670 37,800
2022/05/26 664 669 660 663 41,400
2022/05/25 668 668 660 661 60,400
2022/05/24 673 676 669 670 36,900
2022/05/23 674 679 670 672 50,400
2022/05/20 674 676 671 672 60,000
2022/05/19 671 675 666 673 72,700
2022/05/18 688 690 681 683 39,700
2022/05/17 689 699 689 690 81,700
2022/05/16 693 693 675 681 108,100
2022/05/13 682 693 680 693 39,600
2022/05/12 686 690 682 684 52,400
2022/05/11 686 692 682 686 40,000
2022/05/10 684 693 681 691 46,500
2022/05/09 696 699 688 690 60,900
2022/05/06 691 700 682 692 142,200
2022/05/02 684 690 682 686 46,900
2022/04/28 674 685 673 684 80,200
2022/04/27 665 674 661 673 114,500
2022/04/26 672 674 668 672 39,800
2022/04/25 671 673 669 670 53,100
2022/04/22 675 681 669 681 60,900
2022/04/21 688 688 676 679 80,500
2022/04/20 682 687 678 685 77,900
2022/04/19 677 679 674 675 49,400
2022/04/18 679 681 670 679 65,400
2022/04/15 678 680 672 679 62,900
2022/04/14 672 677 669 677 55,100
2022/04/13 672 676 665 669 88,300
2022/04/12 679 682 670 671 100,900
2022/04/11 687 691 678 685 85,400
2022/04/08 699 701 689 689 106,900
2022/04/07 698 698 691 693 86,000
2022/04/06 714 714 698 699 89,400
2022/04/05 710 716 707 710 98,000
2022/04/04 717 717 703 703 134,900
2022/04/01 726 727 717 717 89,700
2022/03/31 734 746 732 735 105,600
2022/03/30 756 758 727 736 216,900
2022/03/29 777 781 771 779 252,300
2022/03/28 773 778 769 771 271,200
2022/03/25 763 766 757 762 129,200
2022/03/24 762 764 750 762 101,000
2022/03/23 754 773 751 768 262,300
2022/03/22 756 760 748 755 131,000
2022/03/18 743 761 742 752 308,500
2022/03/17 743 744 738 744 111,300
2022/03/16 740 742 733 736 124,100
2022/03/15 728 740 728 738 68,900
2022/03/14 732 738 728 731 62,100
2022/03/11 718 733 718 728 72,900
2022/03/10 720 731 714 730 102,900
2022/03/09 696 713 687 707 162,300
2022/03/08 715 719 693 698 153,200
2022/03/07 723 725 714 721 124,200
2022/03/04 732 734 727 733 96,600
2022/03/03 735 741 729 731 83,200
2022/03/02 734 736 723 723 91,800
2022/03/01 744 744 735 738 104,400
2022/02/28 722 747 721 745 192,000
2022/02/25 715 722 715 720 97,800
2022/02/24 720 729 714 722 87,900
2022/02/22 715 725 708 725 113,000
2022/02/21 716 719 711 719 70,500
2022/02/18 720 723 715 722 80,700
2022/02/17 725 727 721 726 56,300
2022/02/16 732 732 721 722 58,200
2022/02/15 722 735 721 721 89,300
2022/02/14 732 732 720 721 134,800
2022/02/10 745 745 735 742 120,300
2022/02/09 728 747 725 740 225,100
2022/02/08 725 729 721 725 54,800
2022/02/07 710 725 697 725 207,800
2022/02/04 729 730 720 721 159,000
2022/02/03 726 731 722 729 102,200
2022/02/02 726 732 724 732 90,800
2022/02/01 735 735 720 721 73,700
2022/01/31 733 734 724 730 57,600
2022/01/28 720 732 718 730 138,100
2022/01/27 726 730 711 711 157,300
2022/01/26 735 738 721 721 91,900
2022/01/25 736 736 727 735 82,400
2022/01/24 725 738 723 736 86,100
2022/01/21 715 724 709 724 110,500
2022/01/20 710 730 710 717 109,400
2022/01/19 731 731 709 714 211,300
2022/01/18 738 748 736 737 131,800
2022/01/17 730 745 730 737 119,300
2022/01/14 728 734 720 731 179,000
2022/01/13 724 737 723 736 157,900
2022/01/12 710 723 709 720 214,000
2022/01/11 703 703 689 698 131,400
2022/01/07 699 707 693 696 120,000
2022/01/06 695 702 692 699 125,100
2022/01/05 702 704 697 697 101,100
2022/01/04 700 700 691 697 74,700

このページの先頭へ