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
2022-05-19---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