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
2026/06/26 1,291 1,297 1,274 1,285 25,500
2026/06/25 1,271 1,294 1,271 1,288 31,600
2026/06/24 1,313 1,314 1,270 1,270 24,400
2026/06/23 1,316 1,316 1,291 1,293 55,000
2026/06/22 1,307 1,337 1,307 1,330 28,000
2026/06/19 1,337 1,337 1,300 1,316 25,800
2026/06/18 1,346 1,347 1,325 1,334 25,400
2026/06/17 1,335 1,371 1,335 1,346 52,600
2026/06/16 1,302 1,352 1,292 1,338 60,800
2026/06/15 1,298 1,321 1,286 1,309 39,100
2026/06/12 1,249 1,279 1,249 1,271 35,100
2026/06/11 1,253 1,258 1,208 1,255 44,000
2026/06/10 1,226 1,264 1,208 1,264 57,700
2026/06/09 1,191 1,225 1,191 1,224 35,600
2026/06/08 1,188 1,210 1,176 1,191 49,300
2026/06/05 1,172 1,205 1,172 1,203 32,600
2026/06/04 1,182 1,183 1,159 1,166 50,800
2026/06/03 1,192 1,208 1,185 1,198 33,900
2026/06/02 1,209 1,219 1,189 1,198 47,300
2026/06/01 1,226 1,231 1,207 1,221 29,900
2026/05/29 1,222 1,250 1,217 1,233 40,800
2026/05/28 1,208 1,228 1,193 1,222 40,000
2026/05/27 1,220 1,229 1,207 1,216 29,000
2026/05/26 1,223 1,223 1,210 1,215 38,700
2026/05/25 1,221 1,229 1,196 1,229 46,100
2026/05/22 1,231 1,240 1,210 1,215 29,900
2026/05/21 1,205 1,244 1,197 1,229 48,600
2026/05/20 1,281 1,281 1,180 1,194 65,100
2026/05/19 1,272 1,305 1,264 1,280 75,900
2026/05/18 1,252 1,273 1,242 1,268 44,200
2026/05/15 1,270 1,283 1,242 1,265 73,900
2026/05/14 1,324 1,324 1,256 1,256 99,700
2026/05/13 1,321 1,377 1,319 1,319 200,500
2026/05/12 1,127 1,308 1,103 1,300 407,700
2026/05/11 1,106 1,126 1,106 1,114 23,800
2026/05/08 1,110 1,110 1,089 1,104 38,700
2026/05/07 1,122 1,129 1,112 1,115 32,000
2026/05/01 1,129 1,129 1,112 1,122 29,500
2026/04/30 1,130 1,130 1,107 1,115 44,000
2026/04/28 1,101 1,138 1,101 1,131 51,800
2026/04/27 1,117 1,120 1,099 1,116 53,500
2026/04/24 1,116 1,138 1,104 1,114 38,500
2026/04/23 1,141 1,142 1,118 1,121 30,200
2026/04/22 1,181 1,181 1,139 1,144 35,200
2026/04/21 1,183 1,196 1,179 1,180 21,300
2026/04/20 1,200 1,200 1,177 1,181 29,700
2026/04/17 1,201 1,217 1,197 1,201 30,500
2026/04/16 1,216 1,216 1,199 1,201 25,900
2026/04/15 1,207 1,215 1,190 1,202 38,000
2026/04/14 1,212 1,212 1,185 1,187 33,400
2026/04/13 1,232 1,253 1,189 1,190 66,800
2026/04/10 1,275 1,283 1,245 1,249 38,700
2026/04/09 1,331 1,347 1,270 1,270 50,600
2026/04/08 1,340 1,351 1,328 1,334 46,800
2026/04/07 1,334 1,347 1,309 1,313 50,100
2026/04/06 1,322 1,347 1,322 1,334 32,600
2026/04/03 1,331 1,345 1,323 1,330 26,100
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