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 |
---|---|---|---|---|---|
2023/12/29 | 678 | 683 | 677 | 678 | 23,000 |
2023/12/28 | 671 | 684 | 671 | 682 | 34,300 |
2023/12/27 | 670 | 674 | 660 | 672 | 70,400 |
2023/12/26 | 671 | 673 | 667 | 668 | 46,600 |
2023/12/25 | 677 | 677 | 669 | 671 | 39,100 |
2023/12/22 | 666 | 674 | 664 | 670 | 32,500 |
2023/12/21 | 658 | 668 | 657 | 664 | 34,300 |
2023/12/20 | 665 | 670 | 662 | 662 | 26,100 |
2023/12/19 | 665 | 668 | 660 | 665 | 20,300 |
2023/12/18 | 676 | 676 | 660 | 663 | 51,700 |
2023/12/15 | 679 | 683 | 677 | 680 | 38,200 |
2023/12/14 | 683 | 691 | 675 | 677 | 48,900 |
2023/12/13 | 686 | 689 | 677 | 678 | 72,600 |
2023/12/12 | 696 | 698 | 687 | 687 | 31,400 |
2023/12/11 | 686 | 696 | 686 | 696 | 21,800 |
2023/12/08 | 698 | 699 | 682 | 684 | 77,800 |
2023/12/07 | 698 | 700 | 688 | 697 | 52,600 |
2023/12/06 | 688 | 703 | 687 | 700 | 33,300 |
2023/12/05 | 702 | 706 | 691 | 691 | 46,500 |
2023/12/04 | 707 | 709 | 700 | 700 | 26,300 |
2023/12/01 | 718 | 718 | 707 | 711 | 30,700 |
2023/11/30 | 694 | 718 | 694 | 717 | 106,000 |
2023/11/29 | 691 | 697 | 690 | 692 | 30,200 |
2023/11/28 | 689 | 692 | 683 | 691 | 29,800 |
2023/11/27 | 691 | 691 | 682 | 687 | 26,300 |
2023/11/24 | 675 | 689 | 675 | 687 | 46,500 |
2023/11/22 | 672 | 678 | 672 | 675 | 16,000 |
2023/11/21 | 675 | 682 | 670 | 679 | 48,900 |
2023/11/20 | 687 | 690 | 675 | 675 | 42,100 |
2023/11/17 | 681 | 687 | 677 | 687 | 66,800 |
2023/11/16 | 681 | 690 | 681 | 685 | 38,700 |
2023/11/15 | 705 | 705 | 680 | 681 | 69,200 |
2023/11/14 | 719 | 719 | 696 | 699 | 52,000 |
2023/11/13 | 716 | 738 | 702 | 712 | 104,800 |
2023/11/10 | 698 | 702 | 671 | 681 | 126,700 |
2023/11/09 | 704 | 707 | 698 | 707 | 33,800 |
2023/11/08 | 718 | 721 | 697 | 698 | 48,000 |
2023/11/07 | 728 | 730 | 718 | 718 | 46,400 |
2023/11/06 | 735 | 740 | 731 | 731 | 81,700 |
2023/11/02 | 737 | 737 | 725 | 734 | 73,500 |
2023/11/01 | 721 | 734 | 721 | 734 | 149,600 |
2023/10/31 | 712 | 718 | 700 | 718 | 108,700 |
2023/10/30 | 713 | 717 | 705 | 711 | 84,900 |
2023/10/27 | 695 | 724 | 693 | 723 | 90,500 |
2023/10/26 | 697 | 699 | 687 | 691 | 53,400 |
2023/10/25 | 692 | 702 | 690 | 697 | 31,300 |
2023/10/24 | 681 | 691 | 671 | 690 | 73,800 |
2023/10/23 | 687 | 693 | 682 | 682 | 29,300 |
2023/10/20 | 690 | 693 | 685 | 690 | 33,700 |
2023/10/19 | 696 | 704 | 691 | 692 | 43,500 |
2023/10/18 | 700 | 708 | 700 | 704 | 38,600 |
2023/10/17 | 706 | 711 | 693 | 699 | 46,300 |
2023/10/16 | 714 | 719 | 700 | 701 | 84,600 |
2023/10/13 | 733 | 733 | 717 | 718 | 85,700 |
2023/10/12 | 731 | 739 | 724 | 736 | 50,000 |
2023/10/11 | 732 | 744 | 729 | 734 | 65,500 |
2023/10/10 | 724 | 733 | 724 | 729 | 30,500 |
2023/10/06 | 727 | 734 | 720 | 724 | 65,100 |
2023/10/05 | 702 | 725 | 701 | 721 | 108,000 |
2023/10/04 | 720 | 724 | 697 | 698 | 107,400 |
2023/10/03 | 755 | 755 | 728 | 728 | 79,500 |
2023/10/02 | 745 | 780 | 742 | 756 | 336,300 |
2023/09/29 | 725 | 743 | 724 | 739 | 107,500 |
2023/09/28 | 732 | 735 | 724 | 728 | 60,600 |
2023/09/27 | 720 | 732 | 709 | 732 | 92,700 |
2023/09/26 | 730 | 738 | 721 | 729 | 58,800 |
2023/09/25 | 751 | 754 | 724 | 726 | 137,500 |
2023/09/22 | 742 | 758 | 737 | 751 | 117,700 |
2023/09/21 | 742 | 769 | 742 | 747 | 276,900 |
2023/09/20 | 723 | 743 | 717 | 741 | 193,500 |
2023/09/19 | 715 | 730 | 715 | 723 | 89,500 |
2023/09/15 | 719 | 722 | 713 | 719 | 91,400 |
2023/09/14 | 692 | 719 | 692 | 719 | 194,100 |
2023/09/13 | 688 | 691 | 683 | 689 | 43,900 |
2023/09/12 | 692 | 698 | 688 | 688 | 46,700 |
2023/09/11 | 688 | 698 | 688 | 692 | 60,400 |
2023/09/08 | 682 | 699 | 681 | 687 | 147,900 |
2023/09/07 | 685 | 695 | 681 | 682 | 137,700 |
2023/09/06 | 655 | 693 | 655 | 689 | 324,200 |
2023/09/05 | 655 | 657 | 650 | 655 | 44,700 |
2023/09/04 | 649 | 663 | 648 | 655 | 100,500 |
2023/09/01 | 638 | 647 | 636 | 647 | 88,400 |
2023/08/31 | 644 | 644 | 638 | 638 | 36,300 |
2023/08/30 | 638 | 645 | 638 | 644 | 58,800 |
2023/08/29 | 638 | 638 | 632 | 635 | 76,100 |
2023/08/28 | 636 | 647 | 636 | 640 | 77,700 |
2023/08/25 | 639 | 639 | 632 | 636 | 51,000 |
2023/08/24 | 639 | 643 | 639 | 640 | 19,900 |
2023/08/23 | 633 | 640 | 633 | 639 | 16,700 |
2023/08/22 | 632 | 637 | 630 | 633 | 46,000 |
2023/08/21 | 640 | 640 | 631 | 631 | 32,500 |
2023/08/18 | 635 | 642 | 635 | 635 | 38,100 |
2023/08/17 | 641 | 641 | 631 | 640 | 45,300 |
2023/08/16 | 655 | 656 | 641 | 641 | 32,200 |
2023/08/15 | 650 | 659 | 646 | 657 | 43,500 |
2023/08/14 | 660 | 660 | 646 | 647 | 81,500 |
2023/08/10 | 631 | 660 | 630 | 660 | 220,700 |
2023/08/09 | 627 | 631 | 623 | 627 | 34,500 |
2023/08/08 | 630 | 632 | 625 | 627 | 21,400 |
2023/08/07 | 628 | 628 | 621 | 625 | 34,200 |
2023/08/04 | 627 | 629 | 624 | 627 | 23,100 |
2023/08/03 | 639 | 640 | 629 | 629 | 46,800 |
2023/08/02 | 650 | 653 | 642 | 642 | 38,900 |
2023/08/01 | 650 | 653 | 644 | 651 | 44,700 |
2023/07/31 | 647 | 651 | 644 | 647 | 28,400 |
2023/07/28 | 643 | 644 | 637 | 642 | 42,700 |
2023/07/27 | 646 | 649 | 642 | 649 | 29,400 |
2023/07/26 | 655 | 655 | 643 | 646 | 37,900 |
2023/07/25 | 643 | 654 | 642 | 653 | 91,800 |
2023/07/24 | 641 | 646 | 641 | 642 | 24,200 |
2023/07/21 | 647 | 647 | 638 | 639 | 34,500 |
2023/07/20 | 644 | 650 | 641 | 648 | 44,900 |
2023/07/19 | 645 | 645 | 637 | 644 | 35,500 |
2023/07/18 | 637 | 643 | 636 | 643 | 32,100 |
2023/07/14 | 643 | 643 | 631 | 633 | 49,300 |
2023/07/13 | 632 | 638 | 629 | 638 | 32,400 |
2023/07/12 | 643 | 648 | 632 | 632 | 37,500 |
2023/07/11 | 647 | 650 | 644 | 648 | 54,400 |
2023/07/10 | 647 | 649 | 642 | 643 | 47,500 |
2023/07/07 | 642 | 654 | 636 | 649 | 96,600 |
2023/07/06 | 641 | 652 | 636 | 649 | 83,900 |
2023/07/05 | 625 | 644 | 625 | 644 | 107,100 |
2023/07/04 | 623 | 632 | 622 | 626 | 67,200 |
2023/07/03 | 622 | 628 | 622 | 624 | 82,900 |
2023/06/30 | 615 | 618 | 613 | 616 | 32,100 |
2023/06/29 | 615 | 617 | 612 | 616 | 43,100 |
2023/06/28 | 606 | 616 | 605 | 615 | 57,300 |
2023/06/27 | 605 | 607 | 604 | 606 | 40,300 |
2023/06/26 | 608 | 610 | 603 | 606 | 25,700 |
2023/06/23 | 611 | 615 | 604 | 606 | 85,500 |
2023/06/22 | 612 | 613 | 607 | 608 | 33,200 |
2023/06/21 | 607 | 615 | 606 | 612 | 63,900 |
2023/06/20 | 604 | 606 | 601 | 606 | 46,100 |
2023/06/19 | 609 | 609 | 603 | 605 | 27,800 |
2023/06/16 | 605 | 608 | 604 | 608 | 36,000 |
2023/06/15 | 606 | 608 | 603 | 604 | 47,100 |
2023/06/14 | 606 | 609 | 606 | 608 | 39,300 |
2023/06/13 | 606 | 606 | 602 | 603 | 44,100 |
2023/06/12 | 609 | 610 | 602 | 604 | 27,000 |
2023/06/09 | 603 | 608 | 602 | 605 | 49,600 |
2023/06/08 | 610 | 611 | 600 | 602 | 42,300 |
2023/06/07 | 610 | 613 | 604 | 605 | 52,400 |
2023/06/06 | 597 | 609 | 597 | 608 | 64,800 |
2023/06/05 | 605 | 605 | 594 | 595 | 35,800 |
2023/06/02 | 590 | 595 | 589 | 593 | 24,100 |
2023/06/01 | 587 | 594 | 585 | 588 | 57,700 |
2023/05/31 | 597 | 597 | 589 | 589 | 65,400 |
2023/05/30 | 607 | 608 | 597 | 601 | 51,700 |
2023/05/29 | 619 | 619 | 606 | 607 | 58,600 |
2023/05/26 | 620 | 620 | 610 | 611 | 49,000 |
2023/05/25 | 618 | 618 | 612 | 614 | 33,500 |
2023/05/24 | 621 | 623 | 616 | 618 | 14,400 |
2023/05/23 | 633 | 636 | 617 | 621 | 81,200 |
2023/05/22 | 624 | 635 | 624 | 632 | 81,400 |
2023/05/19 | 614 | 624 | 614 | 624 | 62,600 |
2023/05/18 | 617 | 618 | 611 | 614 | 59,000 |
2023/05/17 | 620 | 622 | 614 | 617 | 101,700 |
2023/05/16 | 630 | 630 | 620 | 624 | 65,400 |
2023/05/15 | 625 | 631 | 620 | 630 | 87,500 |
2023/05/12 | 621 | 625 | 617 | 618 | 28,900 |
2023/05/11 | 618 | 626 | 616 | 626 | 30,500 |
2023/05/10 | 624 | 624 | 618 | 619 | 17,200 |
2023/05/09 | 629 | 629 | 621 | 624 | 27,200 |
2023/05/08 | 616 | 629 | 616 | 628 | 114,900 |
2023/05/02 | 626 | 626 | 617 | 622 | 18,400 |
2023/05/01 | 623 | 627 | 622 | 626 | 43,300 |
2023/04/28 | 619 | 620 | 614 | 620 | 38,900 |
2023/04/27 | 612 | 615 | 611 | 615 | 29,800 |
2023/04/26 | 626 | 626 | 614 | 615 | 37,800 |
2023/04/25 | 623 | 629 | 623 | 626 | 45,100 |
2023/04/24 | 623 | 624 | 621 | 623 | 12,900 |
2023/04/21 | 622 | 625 | 618 | 624 | 41,000 |
2023/04/20 | 614 | 622 | 613 | 620 | 28,900 |
2023/04/19 | 620 | 621 | 615 | 619 | 23,300 |
2023/04/18 | 623 | 624 | 619 | 622 | 19,200 |
2023/04/17 | 625 | 626 | 618 | 622 | 18,100 |
2023/04/14 | 625 | 625 | 620 | 625 | 38,100 |
2023/04/13 | 620 | 622 | 615 | 622 | 17,200 |
2023/04/12 | 617 | 622 | 617 | 620 | 22,400 |
2023/04/11 | 616 | 618 | 613 | 616 | 25,600 |
2023/04/10 | 615 | 617 | 611 | 614 | 22,600 |
2023/04/07 | 606 | 614 | 606 | 610 | 25,800 |
2023/04/06 | 613 | 614 | 607 | 607 | 33,500 |
2023/04/05 | 631 | 631 | 616 | 617 | 31,800 |
2023/04/04 | 632 | 636 | 627 | 636 | 52,900 |
2023/04/03 | 632 | 634 | 625 | 631 | 39,000 |
2023/03/31 | 615 | 635 | 615 | 628 | 101,600 |
2023/03/30 | 601 | 615 | 601 | 612 | 56,800 |
2023/03/29 | 621 | 627 | 618 | 627 | 105,900 |
2023/03/28 | 625 | 625 | 617 | 617 | 36,800 |
2023/03/27 | 619 | 622 | 613 | 621 | 40,600 |
2023/03/24 | 614 | 620 | 611 | 618 | 50,400 |
2023/03/23 | 610 | 614 | 609 | 613 | 30,500 |
2023/03/22 | 610 | 614 | 609 | 613 | 33,300 |
2023/03/20 | 620 | 620 | 606 | 606 | 50,200 |
2023/03/17 | 623 | 626 | 620 | 623 | 41,800 |
2023/03/16 | 616 | 620 | 613 | 619 | 52,500 |
2023/03/15 | 627 | 633 | 624 | 632 | 38,000 |
2023/03/14 | 635 | 635 | 618 | 619 | 66,300 |
2023/03/13 | 647 | 647 | 636 | 642 | 52,500 |
2023/03/10 | 651 | 658 | 649 | 654 | 84,800 |
2023/03/09 | 662 | 662 | 652 | 655 | 57,000 |
2023/03/08 | 659 | 665 | 658 | 661 | 62,300 |
2023/03/07 | 654 | 660 | 653 | 660 | 61,600 |
2023/03/06 | 660 | 660 | 651 | 652 | 57,900 |
2023/03/03 | 662 | 664 | 653 | 657 | 91,300 |
2023/03/02 | 650 | 663 | 650 | 660 | 147,500 |
2023/03/01 | 638 | 649 | 637 | 649 | 89,500 |
2023/02/28 | 631 | 639 | 630 | 636 | 56,600 |
2023/02/27 | 626 | 635 | 625 | 628 | 84,700 |
2023/02/24 | 618 | 628 | 618 | 623 | 94,900 |
2023/02/22 | 610 | 619 | 608 | 616 | 63,700 |
2023/02/21 | 613 | 614 | 611 | 611 | 25,400 |
2023/02/20 | 612 | 615 | 611 | 613 | 41,400 |
2023/02/17 | 610 | 613 | 609 | 613 | 32,800 |
2023/02/16 | 609 | 615 | 605 | 614 | 47,600 |
2023/02/15 | 609 | 609 | 604 | 604 | 19,800 |
2023/02/14 | 606 | 608 | 603 | 608 | 29,400 |
2023/02/13 | 601 | 605 | 600 | 600 | 49,500 |
2023/02/10 | 601 | 605 | 601 | 604 | 52,100 |
2023/02/09 | 604 | 607 | 603 | 605 | 23,800 |
2023/02/08 | 609 | 611 | 605 | 606 | 21,700 |
2023/02/07 | 606 | 609 | 605 | 608 | 21,500 |
2023/02/06 | 603 | 607 | 602 | 606 | 28,700 |
2023/02/03 | 603 | 605 | 601 | 603 | 25,100 |
2023/02/02 | 607 | 609 | 603 | 606 | 33,500 |
2023/02/01 | 607 | 608 | 603 | 605 | 23,700 |
2023/01/31 | 605 | 608 | 605 | 605 | 42,000 |
2023/01/30 | 604 | 605 | 599 | 605 | 37,100 |
2023/01/27 | 600 | 605 | 599 | 604 | 44,300 |
2023/01/26 | 600 | 601 | 597 | 599 | 43,300 |
2023/01/25 | 596 | 600 | 594 | 598 | 26,000 |
2023/01/24 | 591 | 596 | 591 | 596 | 42,600 |
2023/01/23 | 591 | 593 | 587 | 591 | 45,800 |
2023/01/20 | 583 | 588 | 582 | 585 | 12,600 |
2023/01/19 | 584 | 586 | 582 | 583 | 20,600 |
2023/01/18 | 585 | 589 | 583 | 588 | 29,500 |
2023/01/17 | 581 | 588 | 581 | 585 | 22,200 |
2023/01/16 | 587 | 588 | 580 | 583 | 41,800 |
2023/01/13 | 588 | 591 | 583 | 586 | 45,800 |
2023/01/12 | 582 | 589 | 582 | 587 | 50,200 |
2023/01/11 | 575 | 582 | 575 | 581 | 29,900 |
2023/01/10 | 569 | 576 | 569 | 573 | 39,000 |
2023/01/06 | 568 | 573 | 566 | 567 | 28,000 |
2023/01/05 | 566 | 575 | 565 | 573 | 53,100 |
2023/01/04 | 576 | 576 | 566 | 566 | 42,100 |