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
2026/03/27 1,314 1,320 1,301 1,310 53,400
2026/03/26 1,339 1,339 1,299 1,314 46,900
2026/03/25 1,330 1,344 1,330 1,331 43,600
2026/03/24 1,314 1,328 1,302 1,312 41,700
2026/03/23 1,293 1,299 1,274 1,284 72,000
2026/03/19 1,369 1,369 1,340 1,343 56,100
2026/03/18 1,378 1,391 1,378 1,388 32,400
2026/03/17 1,382 1,385 1,370 1,376 32,700
2026/03/16 1,384 1,394 1,373 1,375 44,200
2026/03/13 1,390 1,396 1,380 1,384 36,500
2026/03/12 1,419 1,419 1,384 1,397 42,500
2026/03/11 1,437 1,445 1,423 1,426 44,500
2026/03/10 1,399 1,421 1,388 1,421 148,800
2026/03/09 1,370 1,392 1,352 1,391 82,300
2026/03/06 1,417 1,431 1,391 1,422 51,500
2026/03/05 1,412 1,453 1,412 1,444 69,000
2026/03/04 1,401 1,423 1,365 1,379 107,800
2026/03/03 1,454 1,479 1,440 1,440 74,700
2026/03/02 1,464 1,483 1,450 1,476 63,800
2026/02/27 1,426 1,483 1,426 1,482 174,200
2026/02/26 1,442 1,449 1,422 1,426 51,700
2026/02/25 1,436 1,447 1,424 1,440 43,200
2026/02/24 1,426 1,442 1,411 1,435 46,600
2026/02/20 1,437 1,437 1,408 1,426 102,600
2026/02/19 1,430 1,437 1,410 1,437 60,200
2026/02/18 1,398 1,436 1,392 1,436 124,100
2026/02/17 1,330 1,402 1,328 1,390 202,900
2026/02/16 1,335 1,338 1,321 1,326 56,700
2026/02/13 1,347 1,347 1,317 1,334 62,500
2026/02/12 1,297 1,349 1,297 1,347 137,900
2026/02/10 1,265 1,299 1,264 1,295 74,900
2026/02/09 1,264 1,293 1,247 1,265 122,000
2026/02/06 1,233 1,234 1,221 1,234 32,400
2026/02/05 1,237 1,247 1,234 1,238 43,400
2026/02/04 1,211 1,227 1,210 1,225 35,300
2026/02/03 1,209 1,218 1,202 1,211 37,800
2026/02/02 1,200 1,213 1,191 1,195 85,800
2026/01/30 1,190 1,199 1,187 1,198 24,700
2026/01/29 1,191 1,195 1,182 1,190 37,800
2026/01/28 1,200 1,205 1,190 1,192 34,700
2026/01/27 1,203 1,208 1,195 1,208 38,000
2026/01/26 1,219 1,219 1,201 1,205 34,800
2026/01/23 1,228 1,234 1,222 1,230 25,200
2026/01/22 1,217 1,230 1,217 1,227 21,100
2026/01/21 1,204 1,217 1,203 1,213 23,900
2026/01/20 1,233 1,235 1,213 1,218 32,900
2026/01/19 1,248 1,249 1,228 1,233 40,200
2026/01/16 1,222 1,247 1,218 1,247 101,700
2026/01/15 1,212 1,235 1,212 1,235 45,700
2026/01/14 1,209 1,224 1,207 1,224 55,000
2026/01/13 1,199 1,210 1,194 1,203 77,500
2026/01/09 1,181 1,196 1,181 1,191 18,200
2026/01/08 1,180 1,194 1,178 1,181 27,400
2026/01/07 1,192 1,210 1,146 1,180 187,500
2026/01/06 1,178 1,200 1,178 1,199 61,800
2026/01/05 1,163 1,180 1,163 1,178 30,900

このページの先頭へ