5342 ジャニス工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | - | - | - | 393 | - | 393 |
| 2025-04-01 | 399 | 399 | 392 | 393 | 2,100 | 393 |
| 2025-03-31 | 392 | 398 | 373 | 391 | 6,200 | 391 |
| 2025-03-28 | 402 | 408 | 392 | 392 | 1,700 | 392 |
| 2025-03-27 | 392 | 400 | 390 | 400 | 1,800 | 400 |
| 2025-03-26 | 379 | 400 | 373 | 388 | 13,800 | 388 |
| 2025-03-25 | 370 | 377 | 370 | 377 | 300 | 377 |
| 2025-03-24 | 372 | 381 | 364 | 369 | 6,900 | 369 |
| 2025-03-21 | 376 | 438 | 361 | 372 | 14,000 | 372 |
| 2025-03-19 | 350 | 373 | 350 | 360 | 1,500 | 360 |
| 2025-03-18 | - | - | - | 350 | - | 350 |
| 2025-03-17 | 351 | 351 | 350 | 350 | 4,000 | 350 |
| 2025-03-14 | 360 | 360 | 343 | 343 | 1,400 | 343 |
| 2025-03-13 | 336 | 367 | 336 | 352 | 2,000 | 352 |
| 2025-03-12 | 355 | 361 | 338 | 340 | 1,200 | 340 |
| 2025-03-11 | 350 | 352 | 335 | 350 | 2,700 | 350 |
| 2025-03-10 | 415 | 415 | 350 | 350 | 9,400 | 350 |
| 2025-03-07 | 311 | 385 | 311 | 375 | 18,600 | 375 |
| 2025-03-06 | 311 | 311 | 311 | 311 | 100 | 311 |
| 2025-03-05 | 311 | 311 | 311 | 311 | 900 | 311 |
| 2025-03-04 | 310 | 310 | 302 | 302 | 500 | 302 |
| 2025-03-03 | 322 | 322 | 293 | 317 | 6,000 | 317 |
| 2025-02-28 | 280 | 319 | 280 | 318 | 2,900 | 318 |
| 2025-02-27 | - | - | - | 273 | - | 273 |
| 2025-02-26 | 273 | 273 | 273 | 273 | 200 | 273 |
| 2025-02-25 | - | - | - | 271 | - | 271 |
| 2025-02-21 | - | - | - | 271 | - | 271 |
| 2025-02-20 | 271 | 271 | 271 | 271 | 600 | 271 |
| 2025-02-19 | - | - | - | 284 | - | 284 |
| 2025-02-18 | 295 | 295 | 284 | 284 | 300 | 284 |
| 2025-02-17 | 297 | 297 | 293 | 295 | 7,000 | 295 |
| 2025-02-14 | 285 | 289 | 280 | 289 | 1,600 | 289 |
| 2025-02-13 | 284 | 284 | 280 | 280 | 600 | 280 |
| 2025-02-12 | 285 | 285 | 284 | 285 | 300 | 285 |
| 2025-02-10 | - | - | - | 277 | - | 277 |
| 2025-02-07 | 273 | 277 | 270 | 277 | 7,900 | 277 |
| 2025-02-06 | - | - | - | 264 | - | 264 |
| 2025-02-05 | 270 | 270 | 264 | 264 | 700 | 264 |
| 2025-02-04 | 262 | 265 | 262 | 265 | 200 | 265 |
| 2025-02-03 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2025-01-31 | 260 | 262 | 254 | 262 | 1,300 | 262 |
| 2025-01-30 | 257 | 276 | 257 | 260 | 2,100 | 260 |
| 2025-01-29 | 267 | 267 | 250 | 256 | 1,300 | 256 |
| 2025-01-28 | 248 | 272 | 242 | 251 | 7,500 | 251 |
| 2025-01-27 | 242 | 248 | 242 | 248 | 300 | 248 |
| 2025-01-24 | 242 | 242 | 242 | 242 | 100 | 242 |
| 2025-01-23 | - | - | - | 249 | - | 249 |
| 2025-01-22 | - | - | - | 249 | - | 249 |
| 2025-01-21 | - | - | - | 249 | - | 249 |
| 2025-01-20 | - | - | - | 249 | - | 249 |
| 2025-01-17 | - | - | - | 249 | - | 249 |
| 2025-01-16 | 249 | 259 | 246 | 249 | 6,900 | 249 |
| 2025-01-15 | 248 | 250 | 241 | 245 | 7,600 | 245 |
| 2025-01-14 | 245 | 245 | 241 | 241 | 800 | 241 |
| 2025-01-10 | - | - | - | 242 | - | 242 |
| 2025-01-09 | 241 | 250 | 236 | 242 | 4,900 | 242 |
| 2025-01-08 | - | - | - | 236 | - | 236 |
| 2025-01-07 | - | - | - | 236 | - | 236 |
| 2025-01-06 | 241 | 241 | 236 | 236 | 2,000 | 236 |
分割・併合履歴 ： [2018-09-26]1株→0.2株