5342 ジャニス工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-28481481481481500481
2022-09-27---495-495
2022-09-26---495-495
2022-09-22---495-495
2022-09-21---495-495
2022-09-20---495-495
2022-09-16---495-495
2022-09-155155154954952,600495
2022-09-14505505505505200505
2022-09-13---503-503
2022-09-12498503498503300503
2022-09-09502502502502100502
2022-09-08---494-494
2022-09-07---494-494
2022-09-06---494-494
2022-09-05509509494494300494
2022-09-02---500-500
2022-09-01500500500500700500
2022-08-31510510510510100510
2022-08-30---509-509
2022-08-29509509509509200509
2022-08-26482506482506300506
2022-08-25---510-510
2022-08-24---510-510
2022-08-23---510-510
2022-08-22---510-510
2022-08-19510510510510100510
2022-08-18482482482482100482
2022-08-174774834774821,900482
2022-08-16---512-512
2022-08-155125125125122,400512
2022-08-12510510502502200502
2022-08-10---510-510
2022-08-09510510510510300510
2022-08-08---502-502
2022-08-05502502502502200502
2022-08-04---488-488
2022-08-03---488-488
2022-08-02---488-488
2022-08-01488488488488600488
2022-07-29467475467474500474
2022-07-28467467467467200467
2022-07-27467467467467200467
2022-07-26475475475475400475
2022-07-25---466-466
2022-07-22---466-466
2022-07-21466466466466100466
2022-07-20---482-482
2022-07-19---482-482
2022-07-154984984824822,800482
2022-07-14---490-490
2022-07-13---490-490
2022-07-12490490490490300490
2022-07-11---488-488
2022-07-08488488488488200488
2022-07-07---483-483
2022-07-06---483-483
2022-07-05483484483483700483
2022-07-04---469-469
2022-07-01492492469469800469
2022-06-30484484476484300484
2022-06-29463471463471800471
2022-06-28487487479479200479
2022-06-27471471471471200471
2022-06-24---504-504
2022-06-23---504-504
2022-06-22---504-504
2022-06-21---504-504
2022-06-20504504504504600504
2022-06-17---496-496
2022-06-16496496496496100496
2022-06-154984984824822,800482
2022-06-14501502501502200502
2022-06-13---498-498
2022-06-10---498-498
2022-06-09498498498498300498
2022-06-08---500-500
2022-06-07---500-500
2022-06-06500500500500200500
2022-06-03---497-497
2022-06-02498498497497200497
2022-06-01490490490490600490
2022-05-314834914834901,400490
2022-05-30498498498498200498
2022-05-27500500500500700500
2022-05-26504504504504100504
2022-05-25---505-505
2022-05-24505505505505100505
2022-05-23505505500500200500
2022-05-20---509-509
2022-05-19---509-509
2022-05-18---509-509
2022-05-17509509509509100509
2022-05-165105105105102,400510
2022-05-13515515515515100515
2022-05-12515515515515100515
2022-05-11514514514514400514
2022-05-10---515-515
2022-05-09---515-515
2022-05-06515515515515200515
2022-05-02515515515515600515
2022-04-28500505500505200505
2022-04-27---498-498
2022-04-26---498-498
2022-04-25---498-498
2022-04-22---498-498
2022-04-21---498-498
2022-04-20---498-498
2022-04-19---498-498
2022-04-18---498-498
2022-04-154984984984982,500498
2022-04-14500500500500500500
2022-04-13500500500500200500
2022-04-12---498-498
2022-04-11498498498498100498
2022-04-08---508-508
2022-04-07---508-508
2022-04-06---508-508
2022-04-055085085085081,200508
2022-04-04---494-494
2022-04-01494494494494700494
2022-03-31---471-471
2022-03-30471471471471100471
2022-03-29479479479479100479
2022-03-28474474474474100474
2022-03-25477477477477100477
2022-03-24479479471471200471
2022-03-23471471471471200471
2022-03-22482482474476300476
2022-03-184744824744828,400482
2022-03-17498498498498100498
2022-03-16---499-499
2022-03-154994994994992,400499
2022-03-14499499499499200499
2022-03-11499499499499300499
2022-03-10---499-499
2022-03-09---499-499
2022-03-08---499-499
2022-03-07499499499499200499
2022-03-04---499-499
2022-03-03---499-499
2022-03-02---499-499
2022-03-01500500499499800499
2022-02-28492492485485200485
2022-02-25---485-485
2022-02-24492492485485200485
2022-02-22---500-500
2022-02-21500500500500100500
2022-02-18---507-507
2022-02-17507507507507200507
2022-02-16---509-509
2022-02-155095095095092,200509
2022-02-14497509497509600509
2022-02-10---489-489
2022-02-09---489-489
2022-02-08---489-489
2022-02-07489489489489300489
2022-02-04---481-481
2022-02-03---481-481
2022-02-02---481-481
2022-02-01481481481481700481
2022-01-31---467-467
2022-01-28467467467467100467
2022-01-27465465465465100465
2022-01-26465465465465100465
2022-01-254614654604653,100465
2022-01-24---482-482
2022-01-21---482-482
2022-01-20---482-482
2022-01-19---482-482
2022-01-18482482482482100482
2022-01-174974974814812,800481
2022-01-14483483483483200483
2022-01-13---486-486
2022-01-12485486482486800486
2022-01-11480480480480100480
2022-01-074854854804802,800480
2022-01-06---502-502
2022-01-05502502502502200502
2022-01-04494494494494900494

分割・併合履歴 : [2018-09-26]1株→0.2株