1. HOME >
  2. 株価時系列 >
  3. 5342 >
  4. 2021年

5342 ジャニス工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30484485484485300485
2021-12-29477483476483500483
2021-12-28491491491491100491
2021-12-27---491-491
2021-12-24491491491491200491
2021-12-23491491491491100491
2021-12-22---491-491
2021-12-21491491491491100491
2021-12-204914914914911,000491
2021-12-17501501501501100501
2021-12-164924934764934,600493
2021-12-155095094964962,700496
2021-12-14499509499509500509
2021-12-13---509-509
2021-12-10509509509509700509
2021-12-09---504-504
2021-12-08504504504504600504
2021-12-07---514-514
2021-12-06514514514514200514
2021-12-03---506-506
2021-12-02---506-506
2021-12-01506506506506700506
2021-11-30496496496496100496
2021-11-294924924914911,000491
2021-11-26---501-501
2021-11-25---501-501
2021-11-24---501-501
2021-11-22---501-501
2021-11-19501501501501400501
2021-11-18---511-511
2021-11-17---511-511
2021-11-16---511-511
2021-11-155105105015012,500501
2021-11-12---500-500
2021-11-11497500497500400500
2021-11-105155155075071,200507
2021-11-09515515515515500515
2021-11-08511515510515900515
2021-11-05522522512512700512
2021-11-04511518511518200518
2021-11-02511521511511700511
2021-11-015205205115111,000511
2021-10-29---510-510
2021-10-28511511510510700510
2021-10-27511511511511300511
2021-10-26509519509519200519
2021-10-25505506505506800506
2021-10-22---504-504
2021-10-21508508504504600504
2021-10-205085095085081,500508
2021-10-19500500500500200500
2021-10-185055054954951,300495
2021-10-154994994854983,700498
2021-10-1450050050050010,200500
2021-10-13---507-507
2021-10-12507507507507600507
2021-10-11505505505505100505
2021-10-08---503-503
2021-10-07---503-503
2021-10-06---503-503
2021-10-05523523503503300503
2021-10-045105145105141,100514
2021-10-01505505501501900501
2021-09-30507507505505200505
2021-09-29---499-499
2021-09-28504509499499300499
2021-09-275065064964965,100496
2021-09-24---496-496
2021-09-22---496-496
2021-09-214964964964961,000496
2021-09-17506506506506100506
2021-09-16490498490498600498
2021-09-155105105005003,100500
2021-09-14504504504504100504
2021-09-13501501501501200501
2021-09-10504510504505700505
2021-09-09497505497504700504
2021-09-085005014964962,100496
2021-09-07---510-510
2021-09-06510510510510300510
2021-09-035195195195191,000519
2021-09-02---509-509
2021-09-01509509509509600509
2021-08-31503503503503200503
2021-08-30503509501508500508
2021-08-27495495495495100495
2021-08-26505505491491200491
2021-08-254894894894895,000489
2021-08-24---495-495
2021-08-23---495-495
2021-08-20---495-495
2021-08-19495495495495200495
2021-08-185255255055052,000505
2021-08-17---515-515
2021-08-165155155155152,500515
2021-08-13---500-500
2021-08-12---500-500
2021-08-115005005005002,000500
2021-08-105095095015011,000501
2021-08-06518519518519200519
2021-08-05519519509509500509
2021-08-04---517-517
2021-08-03---517-517
2021-08-02517517517517600517
2021-07-30514514507507200507
2021-07-29520520504504300504
2021-07-28---520-520
2021-07-275205205205201,600520
2021-07-26526526517517300517
2021-07-21527527527527100527
2021-07-20---511-511
2021-07-19---511-511
2021-07-16511511511511300511
2021-07-155215215215212,500521
2021-07-14519519511511200511
2021-07-13---509-509
2021-07-12519519509509300509
2021-07-09519519519519100519
2021-07-08---513-513
2021-07-075195215035133,100513
2021-07-06---535-535
2021-07-05542542535535300535
2021-07-02534534534534100534
2021-07-01537537536536700536
2021-06-30529529529529100529
2021-06-295235285065204,200520
2021-06-28---543-543
2021-06-25551551543543300543
2021-06-24550552539542900542
2021-06-23540540540540100540
2021-06-22---550-550
2021-06-21---550-550
2021-06-185745745455502,600550
2021-06-17---574-574
2021-06-16574574574574100574
2021-06-155715715715712,300571
2021-06-14573573573573100573
2021-06-11572573572573200573
2021-06-10573573563572800572
2021-06-09---574-574
2021-06-08---574-574
2021-06-07574574574574200574
2021-06-04574574574574100574
2021-06-03---570-570
2021-06-02---570-570
2021-06-01567570567570800570
2021-05-31557557557557100557
2021-05-28---547-547
2021-05-27---547-547
2021-05-26---547-547
2021-05-25---547-547
2021-05-24---547-547
2021-05-21547547547547800547
2021-05-20---567-567
2021-05-19---567-567
2021-05-18567567567567100567
2021-05-175605605605602,100560
2021-05-14570570570570100570
2021-05-13560560560560100560
2021-05-12550550550550400550
2021-05-11---540-540
2021-05-10545545540540200540
2021-05-07530530530530100530
2021-05-06550550550550700550
2021-04-30540540540540100540
2021-04-28521521521521200521
2021-04-27540540540540800540
2021-04-26---547-547
2021-04-23---547-547
2021-04-22547547547547100547
2021-04-21541541541541600541
2021-04-20---551-551
2021-04-19---551-551
2021-04-16---551-551
2021-04-155515515515512,300551
2021-04-14---535-535
2021-04-13519545519535800535
2021-04-12---548-548
2021-04-09548548548548100548
2021-04-08---549-549
2021-04-07549549549549100549
2021-04-06---559-559
2021-04-05559559559559200559
2021-04-02558558558558200558
2021-04-015555605455601,600560
2021-03-31536540536540200540
2021-03-30534534534534100534
2021-03-29534534534534100534
2021-03-26534534534534200534
2021-03-25534534534534100534
2021-03-24524524524524100524
2021-03-23533534533534300534
2021-03-225355394915246,200524
2021-03-19544544544544100544
2021-03-18---565-565
2021-03-17---565-565
2021-03-16565565565565100565
2021-03-155655655655652,200565
2021-03-12553560553560400560
2021-03-11553553553553100553
2021-03-10553553553553300553
2021-03-09546546545545300545
2021-03-08536536536536900536
2021-03-055565565265364,600536
2021-03-04553553546546900546
2021-03-035565605525521,600552
2021-03-02---586-586
2021-03-01576586576586600586
2021-02-26559560559560200560
2021-02-25559559559559200559
2021-02-24558558558558300558
2021-02-22---558-558
2021-02-19558558558558200558
2021-02-18557557557557100557
2021-02-17552557552557200557
2021-02-16547557547557800557
2021-02-155625625575572,300557
2021-02-125535625415582,900558
2021-02-10571571561562600562
2021-02-09571571571571100571
2021-02-08570570570570200570
2021-02-05570570570570400570
2021-02-045685685625621,300562
2021-02-03---588-588
2021-02-02---588-588
2021-02-01588588588588500588
2021-01-29---580-580
2021-01-28---580-580
2021-01-27580580580580300580
2021-01-26---580-580
2021-01-25580580580580100580
2021-01-22569569569569200569
2021-01-21---599-599
2021-01-20---599-599
2021-01-19---599-599
2021-01-18599599599599200599
2021-01-155905905705702,900570
2021-01-14---580-580
2021-01-13---580-580
2021-01-12---580-580
2021-01-08---580-580
2021-01-07---580-580
2021-01-06580580580580100580
2021-01-05570570570570200570
2021-01-04560560560560600560

分割・併合履歴 ： [2018-09-26]1株→0.2株