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 |
|---|---|---|---|---|---|
| 2024/12/30 | 995 | 1,010 | 990 | 1,008 | 127,400 |
| 2024/12/27 | 1,008 | 1,015 | 993 | 997 | 172,900 |
| 2024/12/26 | 951 | 999 | 947 | 996 | 140,000 |
| 2024/12/25 | 972 | 972 | 940 | 950 | 91,200 |
| 2024/12/24 | 975 | 991 | 970 | 976 | 63,100 |
| 2024/12/23 | 976 | 1,015 | 971 | 971 | 139,100 |
| 2024/12/20 | 975 | 986 | 971 | 972 | 70,400 |
| 2024/12/19 | 963 | 983 | 961 | 971 | 55,300 |
| 2024/12/18 | 979 | 999 | 978 | 981 | 49,900 |
| 2024/12/17 | 987 | 998 | 972 | 987 | 86,100 |
| 2024/12/16 | 1,004 | 1,007 | 981 | 987 | 79,400 |
| 2024/12/13 | 1,008 | 1,018 | 995 | 997 | 74,800 |
| 2024/12/12 | 1,014 | 1,029 | 1,011 | 1,022 | 76,500 |
| 2024/12/11 | 998 | 1,015 | 986 | 1,009 | 84,000 |
| 2024/12/10 | 1,019 | 1,019 | 999 | 1,007 | 116,100 |
| 2024/12/09 | 1,018 | 1,038 | 1,005 | 1,011 | 133,800 |
| 2024/12/06 | 1,028 | 1,030 | 1,006 | 1,008 | 79,500 |
| 2024/12/05 | 1,028 | 1,045 | 1,014 | 1,019 | 108,400 |
| 2024/12/04 | 1,050 | 1,062 | 1,003 | 1,018 | 193,200 |
| 2024/12/03 | 1,046 | 1,060 | 1,026 | 1,047 | 207,400 |
| 2024/12/02 | 1,095 | 1,111 | 1,061 | 1,076 | 162,300 |
| 2024/11/29 | 1,117 | 1,120 | 1,060 | 1,095 | 439,900 |
| 2024/11/28 | 1,180 | 1,220 | 1,144 | 1,146 | 494,200 |
| 2024/11/27 | 1,105 | 1,220 | 1,099 | 1,186 | 1,135,800 |
| 2024/11/26 | 1,067 | 1,111 | 1,059 | 1,105 | 249,000 |
| 2024/11/25 | 1,030 | 1,072 | 1,030 | 1,069 | 192,300 |
| 2024/11/22 | 1,019 | 1,035 | 1,001 | 1,032 | 89,200 |
| 2024/11/21 | 1,033 | 1,044 | 1,015 | 1,022 | 100,700 |
| 2024/11/20 | 1,010 | 1,028 | 1,004 | 1,028 | 157,700 |
| 2024/11/19 | 961 | 1,007 | 961 | 1,001 | 143,500 |
| 2024/11/18 | 950 | 976 | 942 | 974 | 90,900 |
| 2024/11/15 | 967 | 979 | 949 | 972 | 111,800 |
| 2024/11/14 | 975 | 975 | 963 | 967 | 62,300 |
| 2024/11/13 | 960 | 972 | 950 | 963 | 108,600 |
| 2024/11/12 | 959 | 983 | 947 | 966 | 175,700 |
| 2024/11/11 | 910 | 962 | 889 | 961 | 253,200 |
| 2024/11/08 | 957 | 972 | 922 | 926 | 168,000 |
| 2024/11/07 | 904 | 930 | 904 | 927 | 166,000 |
| 2024/11/06 | 886 | 904 | 885 | 891 | 65,700 |
| 2024/11/05 | 901 | 901 | 886 | 886 | 60,300 |
| 2024/11/01 | 903 | 911 | 889 | 890 | 100,900 |
| 2024/10/31 | 904 | 918 | 896 | 914 | 106,700 |
| 2024/10/30 | 909 | 916 | 897 | 902 | 368,000 |
| 2024/10/29 | 901 | 913 | 900 | 912 | 68,500 |
| 2024/10/28 | 890 | 907 | 885 | 907 | 68,200 |
| 2024/10/25 | 898 | 899 | 876 | 888 | 95,700 |
| 2024/10/24 | 883 | 895 | 875 | 895 | 73,200 |
| 2024/10/23 | 893 | 902 | 888 | 889 | 75,900 |
| 2024/10/22 | 904 | 914 | 890 | 904 | 126,400 |
| 2024/10/21 | 914 | 916 | 902 | 907 | 86,200 |
| 2024/10/18 | 915 | 917 | 896 | 903 | 100,600 |
| 2024/10/17 | 881 | 922 | 879 | 914 | 250,800 |
| 2024/10/16 | 863 | 894 | 863 | 885 | 131,000 |
| 2024/10/15 | 880 | 883 | 869 | 870 | 94,700 |
| 2024/10/11 | 856 | 889 | 852 | 878 | 151,500 |
| 2024/10/10 | 855 | 858 | 845 | 858 | 61,900 |
| 2024/10/09 | 860 | 860 | 846 | 855 | 65,300 |
| 2024/10/08 | 854 | 867 | 852 | 855 | 61,400 |
| 2024/10/07 | 861 | 874 | 853 | 868 | 90,100 |
| 2024/10/04 | 852 | 863 | 848 | 860 | 87,700 |
| 2024/10/03 | 840 | 851 | 838 | 847 | 83,800 |
| 2024/10/02 | 834 | 839 | 827 | 831 | 52,300 |
| 2024/10/01 | 834 | 841 | 831 | 838 | 53,400 |
| 2024/09/30 | 827 | 840 | 817 | 826 | 132,500 |
| 2024/09/27 | 847 | 861 | 837 | 856 | 111,100 |
| 2024/09/26 | 835 | 848 | 824 | 848 | 114,900 |
| 2024/09/25 | 834 | 838 | 827 | 827 | 89,100 |
| 2024/09/24 | 846 | 852 | 835 | 839 | 102,500 |
| 2024/09/20 | 849 | 849 | 838 | 842 | 93,100 |
| 2024/09/19 | 840 | 853 | 837 | 841 | 87,600 |
| 2024/09/18 | 823 | 834 | 821 | 833 | 76,600 |
| 2024/09/17 | 830 | 834 | 801 | 817 | 99,700 |
| 2024/09/13 | 819 | 830 | 815 | 828 | 103,900 |
| 2024/09/12 | 818 | 827 | 816 | 819 | 76,400 |
| 2024/09/11 | 819 | 819 | 797 | 800 | 94,900 |
| 2024/09/10 | 826 | 832 | 817 | 817 | 100,300 |
| 2024/09/09 | 823 | 834 | 816 | 830 | 134,100 |
| 2024/09/06 | 866 | 870 | 844 | 849 | 114,500 |
| 2024/09/05 | 822 | 868 | 820 | 852 | 182,800 |
| 2024/09/04 | 835 | 842 | 820 | 828 | 188,100 |
| 2024/09/03 | 836 | 862 | 836 | 856 | 145,400 |
| 2024/09/02 | 826 | 835 | 823 | 830 | 85,100 |
| 2024/08/30 | 833 | 845 | 826 | 831 | 82,300 |
| 2024/08/29 | 824 | 837 | 820 | 836 | 76,600 |
| 2024/08/28 | 830 | 839 | 827 | 837 | 92,500 |
| 2024/08/27 | 836 | 839 | 823 | 830 | 212,800 |
| 2024/08/26 | 886 | 889 | 820 | 828 | 648,200 |
| 2024/08/23 | 830 | 896 | 815 | 895 | 574,700 |
| 2024/08/22 | 799 | 824 | 798 | 824 | 201,900 |
| 2024/08/21 | 774 | 796 | 774 | 796 | 96,600 |
| 2024/08/20 | 772 | 785 | 768 | 785 | 124,000 |
| 2024/08/19 | 765 | 777 | 757 | 766 | 116,800 |
| 2024/08/16 | 750 | 764 | 738 | 764 | 135,400 |
| 2024/08/15 | 734 | 750 | 727 | 742 | 181,700 |
| 2024/08/14 | 711 | 743 | 711 | 735 | 201,400 |
| 2024/08/13 | 715 | 722 | 704 | 717 | 324,500 |
| 2024/08/09 | 620 | 710 | 611 | 710 | 247,300 |
| 2024/08/08 | 616 | 625 | 610 | 610 | 72,100 |
| 2024/08/07 | 605 | 626 | 599 | 619 | 74,400 |
| 2024/08/06 | 617 | 632 | 606 | 614 | 77,600 |
| 2024/08/05 | 615 | 617 | 566 | 575 | 123,000 |
| 2024/08/02 | 657 | 668 | 632 | 632 | 84,000 |
| 2024/08/01 | 700 | 700 | 674 | 675 | 43,700 |
| 2024/07/31 | 687 | 700 | 681 | 700 | 33,800 |
| 2024/07/30 | 700 | 701 | 691 | 695 | 49,400 |
| 2024/07/29 | 690 | 702 | 688 | 702 | 44,500 |
| 2024/07/26 | 694 | 694 | 683 | 683 | 34,700 |
| 2024/07/25 | 690 | 692 | 682 | 684 | 50,600 |
| 2024/07/24 | 703 | 705 | 694 | 694 | 23,800 |
| 2024/07/23 | 699 | 704 | 693 | 702 | 16,700 |
| 2024/07/22 | 706 | 707 | 691 | 691 | 43,100 |
| 2024/07/19 | 703 | 708 | 700 | 704 | 26,100 |
| 2024/07/18 | 709 | 712 | 703 | 705 | 33,300 |
| 2024/07/17 | 704 | 710 | 704 | 710 | 50,900 |
| 2024/07/16 | 695 | 705 | 695 | 703 | 70,600 |
| 2024/07/12 | 688 | 695 | 687 | 692 | 42,900 |
| 2024/07/11 | 691 | 691 | 683 | 688 | 28,600 |
| 2024/07/10 | 680 | 683 | 679 | 682 | 31,200 |
| 2024/07/09 | 685 | 687 | 680 | 682 | 26,700 |
| 2024/07/08 | 680 | 687 | 678 | 685 | 34,000 |
| 2024/07/05 | 688 | 688 | 681 | 681 | 20,300 |
| 2024/07/04 | 687 | 689 | 684 | 688 | 27,400 |
| 2024/07/03 | 695 | 695 | 684 | 685 | 35,900 |
| 2024/07/02 | 697 | 699 | 690 | 690 | 32,800 |
| 2024/07/01 | 696 | 700 | 691 | 692 | 33,400 |
| 2024/06/28 | 695 | 695 | 685 | 691 | 18,800 |
| 2024/06/27 | 695 | 695 | 687 | 695 | 38,800 |
| 2024/06/26 | 699 | 699 | 691 | 696 | 29,200 |
| 2024/06/25 | 691 | 700 | 690 | 696 | 33,900 |
| 2024/06/24 | 697 | 701 | 689 | 693 | 71,300 |
| 2024/06/21 | 693 | 700 | 689 | 689 | 37,400 |
| 2024/06/20 | 689 | 698 | 689 | 698 | 31,900 |
| 2024/06/19 | 686 | 700 | 686 | 699 | 37,000 |
| 2024/06/18 | 673 | 685 | 673 | 685 | 24,100 |
| 2024/06/17 | 676 | 676 | 661 | 674 | 24,600 |
| 2024/06/14 | 668 | 679 | 659 | 676 | 43,600 |
| 2024/06/13 | 669 | 669 | 656 | 659 | 28,400 |
| 2024/06/12 | 679 | 679 | 668 | 669 | 16,500 |
| 2024/06/11 | 674 | 679 | 674 | 677 | 42,800 |
| 2024/06/10 | 668 | 677 | 668 | 677 | 13,200 |
| 2024/06/07 | 667 | 672 | 667 | 668 | 15,600 |
| 2024/06/06 | 681 | 683 | 669 | 669 | 41,200 |
| 2024/06/05 | 684 | 684 | 678 | 680 | 36,500 |
| 2024/06/04 | 676 | 682 | 676 | 682 | 16,100 |
| 2024/06/03 | 683 | 686 | 680 | 684 | 19,500 |
| 2024/05/31 | 675 | 683 | 675 | 683 | 33,000 |
| 2024/05/30 | 670 | 677 | 665 | 672 | 20,700 |
| 2024/05/29 | 681 | 684 | 672 | 672 | 23,300 |
| 2024/05/28 | 688 | 688 | 681 | 686 | 18,500 |
| 2024/05/27 | 689 | 691 | 675 | 691 | 33,600 |
| 2024/05/24 | 669 | 673 | 667 | 673 | 10,300 |
| 2024/05/23 | 670 | 672 | 664 | 670 | 16,800 |
| 2024/05/22 | 677 | 681 | 670 | 670 | 19,100 |
| 2024/05/21 | 677 | 685 | 676 | 679 | 27,400 |
| 2024/05/20 | 680 | 688 | 680 | 687 | 27,600 |
| 2024/05/17 | 672 | 679 | 669 | 678 | 21,400 |
| 2024/05/16 | 680 | 680 | 669 | 672 | 36,900 |
| 2024/05/15 | 682 | 684 | 677 | 679 | 25,500 |
| 2024/05/14 | 679 | 680 | 672 | 680 | 27,600 |
| 2024/05/13 | 675 | 689 | 675 | 678 | 69,300 |
| 2024/05/10 | 664 | 669 | 661 | 669 | 15,500 |
| 2024/05/09 | 658 | 667 | 658 | 667 | 14,800 |
| 2024/05/08 | 668 | 668 | 658 | 658 | 10,900 |
| 2024/05/07 | 666 | 668 | 660 | 666 | 15,000 |
| 2024/05/02 | 666 | 666 | 661 | 665 | 7,700 |
| 2024/05/01 | 669 | 670 | 658 | 667 | 14,100 |
| 2024/04/30 | 652 | 669 | 652 | 669 | 20,700 |
| 2024/04/26 | 658 | 659 | 650 | 659 | 29,200 |
| 2024/04/25 | 648 | 654 | 648 | 648 | 15,500 |
| 2024/04/24 | 655 | 655 | 646 | 648 | 18,400 |
| 2024/04/23 | 655 | 655 | 650 | 653 | 8,900 |
| 2024/04/22 | 642 | 653 | 642 | 652 | 12,400 |
| 2024/04/19 | 653 | 653 | 635 | 639 | 34,800 |
| 2024/04/18 | 648 | 657 | 648 | 653 | 23,200 |
| 2024/04/17 | 659 | 659 | 644 | 646 | 52,400 |
| 2024/04/16 | 668 | 669 | 655 | 656 | 67,900 |
| 2024/04/15 | 669 | 673 | 663 | 669 | 17,600 |
| 2024/04/12 | 672 | 673 | 670 | 671 | 17,100 |
| 2024/04/11 | 673 | 674 | 670 | 671 | 13,400 |
| 2024/04/10 | 671 | 678 | 671 | 677 | 13,900 |
| 2024/04/09 | 675 | 678 | 671 | 675 | 14,400 |
| 2024/04/08 | 675 | 676 | 667 | 675 | 27,600 |
| 2024/04/05 | 668 | 672 | 665 | 670 | 27,300 |
| 2024/04/04 | 673 | 674 | 667 | 670 | 32,200 |
| 2024/04/03 | 669 | 675 | 666 | 670 | 60,300 |
| 2024/04/02 | 681 | 681 | 671 | 671 | 32,700 |
| 2024/04/01 | 695 | 695 | 681 | 681 | 35,900 |
| 2024/03/29 | 686 | 696 | 686 | 690 | 20,700 |
| 2024/03/28 | 705 | 709 | 685 | 685 | 67,000 |
| 2024/03/27 | 716 | 724 | 715 | 720 | 109,600 |
| 2024/03/26 | 715 | 716 | 711 | 715 | 32,200 |
| 2024/03/25 | 711 | 714 | 708 | 712 | 59,900 |
| 2024/03/22 | 715 | 716 | 708 | 715 | 28,300 |
| 2024/03/21 | 715 | 718 | 710 | 711 | 46,400 |
| 2024/03/19 | 708 | 710 | 703 | 710 | 18,200 |
| 2024/03/18 | 705 | 711 | 705 | 708 | 41,400 |
| 2024/03/15 | 695 | 703 | 693 | 699 | 34,600 |
| 2024/03/14 | 686 | 694 | 686 | 694 | 22,200 |
| 2024/03/13 | 695 | 695 | 685 | 685 | 22,500 |
| 2024/03/12 | 688 | 692 | 678 | 692 | 27,800 |
| 2024/03/11 | 698 | 700 | 682 | 685 | 32,500 |
| 2024/03/08 | 689 | 704 | 689 | 702 | 72,600 |
| 2024/03/07 | 692 | 694 | 685 | 692 | 63,900 |
| 2024/03/06 | 678 | 692 | 678 | 690 | 49,400 |
| 2024/03/05 | 676 | 680 | 672 | 677 | 46,600 |
| 2024/03/04 | 689 | 689 | 678 | 678 | 48,700 |
| 2024/03/01 | 694 | 696 | 689 | 689 | 23,500 |
| 2024/02/29 | 696 | 700 | 693 | 693 | 27,000 |
| 2024/02/28 | 700 | 706 | 695 | 696 | 36,500 |
| 2024/02/27 | 692 | 703 | 692 | 698 | 49,400 |
| 2024/02/26 | 693 | 697 | 690 | 694 | 30,400 |
| 2024/02/22 | 689 | 694 | 688 | 692 | 44,000 |
| 2024/02/21 | 684 | 690 | 680 | 687 | 24,200 |
| 2024/02/20 | 683 | 690 | 683 | 687 | 23,200 |
| 2024/02/19 | 680 | 687 | 680 | 683 | 23,700 |
| 2024/02/16 | 674 | 678 | 670 | 678 | 35,800 |
| 2024/02/15 | 671 | 675 | 663 | 667 | 31,700 |
| 2024/02/14 | 673 | 682 | 666 | 670 | 49,800 |
| 2024/02/13 | 698 | 700 | 669 | 672 | 129,100 |
| 2024/02/09 | 715 | 715 | 703 | 703 | 37,100 |
| 2024/02/08 | 718 | 719 | 705 | 718 | 61,300 |
| 2024/02/07 | 711 | 720 | 709 | 719 | 58,700 |
| 2024/02/06 | 699 | 722 | 697 | 711 | 72,500 |
| 2024/02/05 | 700 | 704 | 698 | 702 | 44,100 |
| 2024/02/02 | 698 | 698 | 688 | 696 | 44,300 |
| 2024/02/01 | 701 | 701 | 696 | 696 | 21,800 |
| 2024/01/31 | 699 | 705 | 695 | 705 | 36,400 |
| 2024/01/30 | 705 | 705 | 697 | 697 | 27,000 |
| 2024/01/29 | 696 | 705 | 696 | 703 | 27,700 |
| 2024/01/26 | 704 | 704 | 693 | 693 | 33,500 |
| 2024/01/25 | 690 | 705 | 690 | 701 | 62,500 |
| 2024/01/24 | 693 | 695 | 685 | 685 | 24,100 |
| 2024/01/23 | 694 | 696 | 692 | 695 | 20,900 |
| 2024/01/22 | 687 | 693 | 686 | 692 | 23,000 |
| 2024/01/19 | 688 | 690 | 683 | 685 | 33,600 |
| 2024/01/18 | 686 | 690 | 686 | 687 | 14,700 |
| 2024/01/17 | 688 | 696 | 687 | 687 | 29,800 |
| 2024/01/16 | 699 | 699 | 688 | 688 | 26,800 |
| 2024/01/15 | 690 | 698 | 690 | 698 | 41,500 |
| 2024/01/12 | 692 | 697 | 680 | 686 | 73,700 |
| 2024/01/11 | 695 | 700 | 690 | 690 | 32,300 |
| 2024/01/10 | 685 | 694 | 685 | 692 | 27,300 |
| 2024/01/09 | 687 | 692 | 686 | 689 | 28,200 |
| 2024/01/05 | 690 | 696 | 680 | 684 | 61,900 |
| 2024/01/04 | 678 | 688 | 674 | 688 | 25,100 |