1. HOME >
  2. 株価時系列 >
  3. 5342

5342 ジャニス工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-20497497497497100497
2023-03-17---497-497
2023-03-16---497-497
2023-03-154974974974972,600497
2023-03-14---489-489
2023-03-13---489-489
2023-03-10491491489489200489
2023-03-09---495-495
2023-03-08497497495495300495
2023-03-07---497-497
2023-03-06501501497497800497
2023-03-03---500-500
2023-03-02---500-500
2023-03-015045045005001,600500
2023-02-28501505500505600505
2023-02-27504504504504100504
2023-02-24---510-510
2023-02-22---510-510
2023-02-21---510-510
2023-02-20---510-510
2023-02-17---510-510
2023-02-16510510510510100510
2023-02-155055055055052,300505
2023-02-144905154905151,100515
2023-02-13504510500510400510
2023-02-10500500500500100500
2023-02-09---506-506
2023-02-08---506-506
2023-02-07---506-506
2023-02-06506506506506200506
2023-02-03---506-506
2023-02-02506506506506100506
2023-02-01498498498498600498
2023-01-31---498-498
2023-01-30---498-498
2023-01-27498498498498100498
2023-01-264854854854851,100485
2023-01-25---513-513
2023-01-24---513-513
2023-01-23---513-513
2023-01-20---513-513
2023-01-19---513-513
2023-01-18---513-513
2023-01-17---513-513
2023-01-165135135135132,500513
2023-01-13---503-503
2023-01-12---503-503
2023-01-11503503503503300503
2023-01-10498500498500200500
2023-01-06---498-498
2023-01-05498498498498200498
2023-01-04498498498498600498

分割・併合履歴 ： [2018-09-26]1株→0.2株