5342 ジャニス工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 230 | 230 | 224 | 226 | 1,500 | 226 |
| 2024-11-20 | 232 | 232 | 227 | 228 | 3,400 | 228 |
| 2024-11-19 | 235 | 235 | 230 | 233 | 2,600 | 233 |
| 2024-11-18 | 236 | 236 | 233 | 233 | 400 | 233 |
| 2024-11-15 | 238 | 238 | 231 | 231 | 5,400 | 231 |
| 2024-11-14 | 233 | 233 | 232 | 232 | 400 | 232 |
| 2024-11-13 | 236 | 236 | 236 | 236 | 300 | 236 |
| 2024-11-12 | 232 | 234 | 232 | 233 | 1,100 | 233 |
| 2024-11-11 | 228 | 230 | 228 | 229 | 1,700 | 229 |
| 2024-11-08 | 233 | 233 | 232 | 233 | 900 | 233 |
| 2024-11-07 | 232 | 232 | 232 | 232 | 600 | 232 |
| 2024-11-06 | 242 | 242 | 229 | 231 | 13,200 | 231 |
| 2024-11-05 | 252 | 252 | 250 | 250 | 1,800 | 250 |
| 2024-11-01 | 246 | 246 | 246 | 246 | 1,300 | 246 |
| 2024-10-31 | 239 | 239 | 239 | 239 | 200 | 239 |
| 2024-10-30 | 239 | 239 | 239 | 239 | 500 | 239 |
| 2024-10-29 | 235 | 235 | 235 | 235 | 500 | 235 |
| 2024-10-28 | - | - | - | 235 | - | 235 |
| 2024-10-25 | - | - | - | 235 | - | 235 |
| 2024-10-24 | - | - | - | 235 | - | 235 |
| 2024-10-23 | 235 | 235 | 235 | 235 | 500 | 235 |
| 2024-10-22 | - | - | - | 235 | - | 235 |
| 2024-10-21 | 235 | 235 | 235 | 235 | 100 | 235 |
| 2024-10-18 | - | - | - | 231 | - | 231 |
| 2024-10-17 | - | - | - | 231 | - | 231 |
| 2024-10-16 | 231 | 231 | 231 | 231 | 200 | 231 |
| 2024-10-15 | 246 | 246 | 232 | 232 | 5,200 | 232 |
| 2024-10-11 | 239 | 239 | 239 | 239 | 300 | 239 |
| 2024-10-10 | 228 | 238 | 228 | 238 | 700 | 238 |
| 2024-10-09 | 228 | 228 | 228 | 228 | 100 | 228 |
| 2024-10-08 | 231 | 233 | 223 | 223 | 1,100 | 223 |
| 2024-10-07 | 239 | 239 | 223 | 232 | 2,300 | 232 |
| 2024-10-04 | 239 | 239 | 239 | 239 | 200 | 239 |
| 2024-10-03 | - | - | - | 239 | - | 239 |
| 2024-10-02 | - | - | - | 239 | - | 239 |
| 2024-10-01 | 236 | 239 | 236 | 239 | 2,200 | 239 |
| 2024-09-30 | 228 | 230 | 228 | 230 | 800 | 230 |
| 2024-09-27 | 228 | 232 | 226 | 227 | 2,200 | 227 |
| 2024-09-26 | 237 | 237 | 229 | 233 | 1,200 | 233 |
| 2024-09-25 | 237 | 237 | 237 | 237 | 100 | 237 |
| 2024-09-24 | 235 | 243 | 235 | 243 | 400 | 243 |
| 2024-09-20 | - | - | - | 243 | - | 243 |
| 2024-09-19 | - | - | - | 243 | - | 243 |
| 2024-09-18 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2024-09-17 | 238 | 240 | 238 | 240 | 2,700 | 240 |
| 2024-09-13 | 232 | 232 | 232 | 232 | 500 | 232 |
| 2024-09-12 | 236 | 236 | 236 | 236 | 500 | 236 |
| 2024-09-11 | 232 | 232 | 232 | 232 | 200 | 232 |
| 2024-09-10 | 238 | 238 | 226 | 235 | 1,200 | 235 |
| 2024-09-09 | 237 | 237 | 237 | 237 | 200 | 237 |
| 2024-09-06 | 235 | 237 | 229 | 237 | 700 | 237 |
| 2024-09-05 | 238 | 238 | 235 | 235 | 1,200 | 235 |
| 2024-09-04 | 233 | 233 | 232 | 232 | 300 | 232 |
| 2024-09-03 | 234 | 240 | 234 | 240 | 500 | 240 |
| 2024-09-02 | 248 | 248 | 238 | 238 | 2,100 | 238 |
| 2024-08-30 | 250 | 250 | 236 | 245 | 7,000 | 245 |
| 2024-08-29 | 254 | 254 | 245 | 245 | 1,100 | 245 |
| 2024-08-28 | 237 | 254 | 236 | 254 | 4,200 | 254 |
| 2024-08-27 | 236 | 241 | 236 | 241 | 1,500 | 241 |
| 2024-08-26 | 225 | 248 | 225 | 241 | 11,500 | 241 |
| 2024-08-23 | 225 | 225 | 220 | 224 | 4,500 | 224 |
| 2024-08-22 | 232 | 234 | 216 | 229 | 41,400 | 229 |
| 2024-08-21 | 240 | 240 | 240 | 240 | 300 | 240 |
| 2024-08-20 | 250 | 257 | 234 | 243 | 6,400 | 243 |
| 2024-08-19 | 253 | 254 | 250 | 250 | 3,200 | 250 |
| 2024-08-16 | 269 | 269 | 263 | 263 | 3,900 | 263 |
| 2024-08-15 | 262 | 275 | 261 | 262 | 3,700 | 262 |
| 2024-08-14 | 253 | 254 | 253 | 254 | 300 | 254 |
| 2024-08-13 | 250 | 252 | 250 | 252 | 800 | 252 |
| 2024-08-09 | - | - | - | 250 | - | 250 |
| 2024-08-08 | - | - | - | 250 | - | 250 |
| 2024-08-07 | 238 | 250 | 238 | 250 | 500 | 250 |
| 2024-08-06 | 238 | 238 | 237 | 237 | 200 | 237 |
| 2024-08-05 | 274 | 274 | 238 | 238 | 1,500 | 238 |
| 2024-08-02 | 276 | 276 | 275 | 275 | 700 | 275 |
| 2024-08-01 | 280 | 280 | 280 | 280 | 1,100 | 280 |
| 2024-07-31 | 278 | 279 | 278 | 279 | 500 | 279 |
| 2024-07-30 | - | - | - | 277 | - | 277 |
| 2024-07-29 | - | - | - | 277 | - | 277 |
| 2024-07-26 | 277 | 277 | 277 | 277 | 100 | 277 |
| 2024-07-25 | 280 | 280 | 277 | 277 | 300 | 277 |
| 2024-07-24 | - | - | - | 280 | - | 280 |
| 2024-07-23 | - | - | - | 280 | - | 280 |
| 2024-07-22 | 279 | 280 | 279 | 280 | 800 | 280 |
| 2024-07-19 | 284 | 284 | 284 | 284 | 700 | 284 |
| 2024-07-18 | 279 | 281 | 279 | 280 | 3,000 | 280 |
| 2024-07-17 | 289 | 289 | 289 | 289 | 100 | 289 |
| 2024-07-16 | 290 | 290 | 288 | 288 | 3,700 | 288 |
| 2024-07-12 | 286 | 286 | 286 | 286 | 400 | 286 |
| 2024-07-11 | 286 | 286 | 286 | 286 | 400 | 286 |
| 2024-07-10 | 285 | 286 | 285 | 286 | 400 | 286 |
| 2024-07-09 | - | - | - | 287 | - | 287 |
| 2024-07-08 | 287 | 287 | 287 | 287 | 100 | 287 |
| 2024-07-05 | 290 | 290 | 282 | 286 | 2,200 | 286 |
| 2024-07-04 | 278 | 290 | 278 | 290 | 1,000 | 290 |
| 2024-07-03 | 277 | 278 | 277 | 278 | 400 | 278 |
| 2024-07-02 | 281 | 281 | 279 | 279 | 400 | 279 |
| 2024-07-01 | 281 | 281 | 281 | 281 | 1,200 | 281 |
| 2024-06-28 | 280 | 282 | 280 | 281 | 5,500 | 281 |
| 2024-06-27 | 286 | 286 | 282 | 283 | 300 | 283 |
| 2024-06-26 | 285 | 286 | 284 | 285 | 1,600 | 285 |
| 2024-06-25 | - | - | - | 285 | - | 285 |
| 2024-06-24 | 285 | 290 | 285 | 285 | 1,400 | 285 |
| 2024-06-21 | 290 | 290 | 287 | 287 | 900 | 287 |
| 2024-06-20 | 308 | 356 | 280 | 290 | 18,500 | 290 |
| 2024-06-19 | 301 | 301 | 301 | 301 | 100 | 301 |
| 2024-06-18 | 301 | 301 | 301 | 301 | 600 | 301 |
| 2024-06-17 | 305 | 309 | 295 | 303 | 4,600 | 303 |
| 2024-06-14 | - | - | - | 295 | - | 295 |
| 2024-06-13 | 295 | 295 | 295 | 295 | 200 | 295 |
| 2024-06-12 | 295 | 298 | 295 | 295 | 1,900 | 295 |
| 2024-06-11 | - | - | - | 295 | - | 295 |
| 2024-06-10 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2024-06-07 | - | - | - | 303 | - | 303 |
| 2024-06-06 | 303 | 303 | 303 | 303 | 100 | 303 |
| 2024-06-05 | 304 | 304 | 304 | 304 | 700 | 304 |
| 2024-06-04 | 301 | 302 | 293 | 302 | 1,300 | 302 |
| 2024-06-03 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2024-05-31 | 300 | 302 | 300 | 302 | 200 | 302 |
| 2024-05-30 | 301 | 304 | 299 | 304 | 500 | 304 |
| 2024-05-29 | 301 | 301 | 301 | 301 | 400 | 301 |
| 2024-05-28 | 302 | 302 | 301 | 301 | 600 | 301 |
| 2024-05-27 | 309 | 309 | 309 | 309 | 800 | 309 |
| 2024-05-24 | - | - | - | 301 | - | 301 |
| 2024-05-23 | 301 | 301 | 301 | 301 | 200 | 301 |
| 2024-05-22 | 309 | 311 | 308 | 308 | 600 | 308 |
| 2024-05-21 | 302 | 303 | 302 | 303 | 200 | 303 |
| 2024-05-20 | 309 | 315 | 306 | 315 | 900 | 315 |
| 2024-05-17 | 302 | 309 | 300 | 309 | 800 | 309 |
| 2024-05-16 | 309 | 309 | 309 | 309 | 800 | 309 |
| 2024-05-15 | 322 | 322 | 309 | 309 | 3,600 | 309 |
| 2024-05-14 | 312 | 314 | 312 | 314 | 400 | 314 |
| 2024-05-13 | 310 | 310 | 301 | 301 | 1,600 | 301 |
| 2024-05-10 | 329 | 338 | 293 | 305 | 3,300 | 305 |
| 2024-05-09 | 342 | 342 | 321 | 330 | 2,900 | 330 |
| 2024-05-08 | 309 | 368 | 309 | 327 | 15,500 | 327 |
| 2024-05-07 | 301 | 301 | 301 | 301 | 100 | 301 |
| 2024-05-02 | - | - | - | 293 | - | 293 |
| 2024-05-01 | 305 | 306 | 293 | 293 | 1,200 | 293 |
| 2024-04-30 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2024-04-26 | - | - | - | 299 | - | 299 |
| 2024-04-25 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2024-04-24 | 295 | 299 | 295 | 299 | 1,900 | 299 |
| 2024-04-23 | 293 | 293 | 290 | 293 | 1,400 | 293 |
| 2024-04-22 | 294 | 294 | 294 | 294 | 300 | 294 |
| 2024-04-19 | 292 | 294 | 292 | 294 | 200 | 294 |
| 2024-04-18 | 291 | 291 | 291 | 291 | 500 | 291 |
| 2024-04-17 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2024-04-16 | 298 | 298 | 298 | 298 | 200 | 298 |
| 2024-04-15 | 311 | 311 | 301 | 301 | 4,100 | 301 |
| 2024-04-12 | 304 | 309 | 303 | 303 | 500 | 303 |
| 2024-04-11 | 304 | 305 | 304 | 304 | 500 | 304 |
| 2024-04-10 | 305 | 312 | 305 | 312 | 1,600 | 312 |
| 2024-04-09 | 294 | 309 | 293 | 302 | 12,100 | 302 |
| 2024-04-08 | - | - | - | 326 | - | 326 |
| 2024-04-05 | 327 | 327 | 326 | 326 | 700 | 326 |
| 2024-04-04 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2024-04-03 | 320 | 320 | 320 | 320 | 800 | 320 |
| 2024-04-02 | 323 | 323 | 322 | 322 | 2,800 | 322 |
| 2024-04-01 | 334 | 334 | 334 | 334 | 900 | 334 |
| 2024-03-29 | 334 | 334 | 334 | 334 | 200 | 334 |
| 2024-03-28 | 323 | 338 | 323 | 338 | 2,300 | 338 |
| 2024-03-27 | 332 | 334 | 332 | 334 | 300 | 334 |
| 2024-03-26 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2024-03-25 | 330 | 333 | 330 | 333 | 600 | 333 |
| 2024-03-22 | 337 | 337 | 333 | 333 | 1,100 | 333 |
| 2024-03-21 | 338 | 338 | 338 | 338 | 200 | 338 |
| 2024-03-19 | 346 | 346 | 346 | 346 | 200 | 346 |
| 2024-03-18 | 346 | 346 | 346 | 346 | 200 | 346 |
| 2024-03-15 | 344 | 345 | 334 | 345 | 3,600 | 345 |
| 2024-03-14 | 336 | 339 | 334 | 334 | 500 | 334 |
| 2024-03-13 | 340 | 340 | 333 | 333 | 2,000 | 333 |
| 2024-03-12 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2024-03-11 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2024-03-08 | 335 | 342 | 335 | 342 | 700 | 342 |
| 2024-03-07 | 340 | 342 | 340 | 342 | 500 | 342 |
| 2024-03-06 | 344 | 347 | 331 | 342 | 4,600 | 342 |
| 2024-03-05 | 354 | 355 | 346 | 346 | 1,300 | 346 |
| 2024-03-04 | 346 | 346 | 344 | 344 | 500 | 344 |
| 2024-03-01 | 353 | 353 | 353 | 353 | 800 | 353 |
| 2024-02-29 | 346 | 346 | 346 | 346 | 200 | 346 |
| 2024-02-28 | 345 | 350 | 345 | 345 | 300 | 345 |
| 2024-02-27 | 345 | 345 | 345 | 345 | 700 | 345 |
| 2024-02-26 | 346 | 346 | 346 | 346 | 200 | 346 |
| 2024-02-22 | 354 | 354 | 348 | 348 | 500 | 348 |
| 2024-02-21 | 358 | 358 | 354 | 354 | 700 | 354 |
| 2024-02-20 | 358 | 364 | 356 | 364 | 300 | 364 |
| 2024-02-19 | 361 | 361 | 361 | 361 | 100 | 361 |
| 2024-02-16 | 361 | 367 | 357 | 357 | 300 | 357 |
| 2024-02-15 | 377 | 377 | 361 | 361 | 4,000 | 361 |
| 2024-02-14 | 363 | 363 | 360 | 360 | 200 | 360 |
| 2024-02-13 | 358 | 367 | 358 | 367 | 300 | 367 |
| 2024-02-09 | 360 | 369 | 360 | 361 | 600 | 361 |
| 2024-02-08 | 357 | 357 | 356 | 356 | 1,400 | 356 |
| 2024-02-07 | 363 | 369 | 363 | 364 | 800 | 364 |
| 2024-02-06 | 362 | 369 | 362 | 369 | 400 | 369 |
| 2024-02-05 | 384 | 384 | 368 | 368 | 1,400 | 368 |
| 2024-02-02 | 375 | 382 | 374 | 382 | 800 | 382 |
| 2024-02-01 | 388 | 388 | 379 | 379 | 1,000 | 379 |
| 2024-01-31 | 380 | 388 | 380 | 383 | 500 | 383 |
| 2024-01-30 | 383 | 384 | 381 | 381 | 1,100 | 381 |
| 2024-01-29 | 384 | 385 | 384 | 385 | 300 | 385 |
| 2024-01-26 | 391 | 391 | 384 | 384 | 300 | 384 |
| 2024-01-25 | 389 | 397 | 385 | 389 | 1,200 | 389 |
| 2024-01-24 | 390 | 390 | 388 | 388 | 200 | 388 |
| 2024-01-23 | 402 | 402 | 386 | 399 | 500 | 399 |
| 2024-01-22 | 417 | 417 | 410 | 410 | 1,000 | 410 |
| 2024-01-19 | 387 | 417 | 387 | 413 | 2,400 | 413 |
| 2024-01-18 | 373 | 373 | 371 | 371 | 500 | 371 |
| 2024-01-17 | 383 | 383 | 374 | 376 | 1,800 | 376 |
| 2024-01-16 | 392 | 392 | 385 | 385 | 1,300 | 385 |
| 2024-01-15 | 417 | 417 | 395 | 395 | 3,400 | 395 |
| 2024-01-12 | 391 | 403 | 387 | 393 | 1,000 | 393 |
| 2024-01-11 | 384 | 426 | 384 | 391 | 1,300 | 391 |
| 2024-01-10 | 386 | 400 | 384 | 384 | 1,000 | 384 |
| 2024-01-09 | 378 | 380 | 378 | 380 | 200 | 380 |
| 2024-01-05 | 378 | 378 | 378 | 378 | 1,100 | 378 |
| 2024-01-04 | 361 | 378 | 361 | 370 | 1,800 | 370 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
