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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | - | - | - | 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
