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
2024-05-17302309300309800309
2024-05-16309309309309800309
2024-05-153223223093093,600309
2024-05-14312314312314400314
2024-05-133103103013011,600301
2024-05-103293382933053,300305
2024-05-093423423213302,900330
2024-05-0830936830932715,500327
2024-05-07301301301301100301
2024-05-02---293-293
2024-05-013053062932931,200293
2024-04-30299299299299100299
2024-04-26---299-299
2024-04-25299299299299100299
2024-04-242952992952991,900299
2024-04-232932932902931,400293
2024-04-22294294294294300294
2024-04-19292294292294200294
2024-04-18291291291291500291
2024-04-17295295295295100295
2024-04-16298298298298200298
2024-04-153113113013014,100301
2024-04-12304309303303500303
2024-04-11304305304304500304
2024-04-103053123053121,600312
2024-04-0929430929330212,100302
2024-04-08---326-326
2024-04-05327327326326700326
2024-04-04320320320320100320
2024-04-03320320320320800320
2024-04-023233233223222,800322
2024-04-01334334334334900334
2024-03-29334334334334200334
2024-03-283233383233382,300338
2024-03-27332334332334300334
2024-03-26340340340340500340
2024-03-25330333330333600333
2024-03-223373373333331,100333
2024-03-21338338338338200338
2024-03-19346346346346200346
2024-03-18346346346346200346
2024-03-153443453343453,600345
2024-03-14336339334334500334
2024-03-133403403333332,000333
2024-03-12340340340340100340
2024-03-11340340340340100340
2024-03-08335342335342700342
2024-03-07340342340342500342
2024-03-063443473313424,600342
2024-03-053543553463461,300346
2024-03-04346346344344500344
2024-03-01353353353353800353
2024-02-29346346346346200346
2024-02-28345350345345300345
2024-02-27345345345345700345
2024-02-26346346346346200346
2024-02-22354354348348500348
2024-02-21358358354354700354
2024-02-20358364356364300364
2024-02-19361361361361100361
2024-02-16361367357357300357
2024-02-153773773613614,000361
2024-02-14363363360360200360
2024-02-13358367358367300367
2024-02-09360369360361600361
2024-02-083573573563561,400356
2024-02-07363369363364800364
2024-02-06362369362369400369
2024-02-053843843683681,400368
2024-02-02375382374382800382
2024-02-013883883793791,000379
2024-01-31380388380383500383
2024-01-303833843813811,100381
2024-01-29384385384385300385
2024-01-26391391384384300384
2024-01-253893973853891,200389
2024-01-24390390388388200388
2024-01-23402402386399500399
2024-01-224174174104101,000410
2024-01-193874173874132,400413
2024-01-18373373371371500371
2024-01-173833833743761,800376
2024-01-163923923853851,300385
2024-01-154174173953953,400395
2024-01-123914033873931,000393
2024-01-113844263843911,300391
2024-01-103864003843841,000384
2024-01-09378380378380200380
2024-01-053783783783781,100378
2024-01-043613783613701,800370

分割・併合履歴 : [2018-09-26]1株→0.2株