6445 (株)ジャノメ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,015 | 1,046 | 1,006 | 1,033 | 99,700 | 1,033 |
| 2025-04-08 | 999 | 1,054 | 999 | 1,041 | 126,900 | 1,041 |
| 2025-04-07 | 935 | 990 | 914 | 976 | 155,300 | 976 |
| 2025-04-04 | 1,015 | 1,026 | 965 | 995 | 173,900 | 995 |
| 2025-04-03 | 1,012 | 1,042 | 1,000 | 1,022 | 105,500 | 1,022 |
| 2025-04-02 | 1,049 | 1,049 | 1,014 | 1,042 | 73,100 | 1,042 |
| 2025-04-01 | 1,070 | 1,119 | 1,039 | 1,045 | 109,700 | 1,045 |
| 2025-03-31 | 1,015 | 1,046 | 1,015 | 1,040 | 86,700 | 1,040 |
| 2025-03-28 | 1,027 | 1,043 | 1,023 | 1,034 | 79,600 | 1,034 |
| 2025-03-27 | 1,078 | 1,078 | 1,042 | 1,059 | 63,500 | 1,059 |
| 2025-03-26 | 1,085 | 1,085 | 1,060 | 1,078 | 57,000 | 1,078 |
| 2025-03-25 | 1,070 | 1,085 | 1,065 | 1,074 | 52,300 | 1,074 |
| 2025-03-24 | 1,050 | 1,070 | 1,045 | 1,056 | 69,400 | 1,056 |
| 2025-03-21 | 1,042 | 1,053 | 1,040 | 1,047 | 30,700 | 1,047 |
| 2025-03-19 | 1,037 | 1,055 | 1,037 | 1,050 | 23,800 | 1,050 |
| 2025-03-18 | 1,015 | 1,047 | 1,011 | 1,046 | 68,300 | 1,046 |
| 2025-03-17 | 1,025 | 1,028 | 1,015 | 1,015 | 47,500 | 1,015 |
| 2025-03-14 | 1,015 | 1,030 | 1,013 | 1,028 | 32,900 | 1,028 |
| 2025-03-13 | 1,034 | 1,034 | 1,015 | 1,022 | 42,400 | 1,022 |
| 2025-03-12 | 1,036 | 1,041 | 1,028 | 1,034 | 32,400 | 1,034 |
| 2025-03-11 | 1,016 | 1,036 | 1,016 | 1,036 | 52,400 | 1,036 |
| 2025-03-10 | 1,011 | 1,023 | 1,005 | 1,020 | 30,700 | 1,020 |
| 2025-03-07 | 1,038 | 1,040 | 1,015 | 1,015 | 58,100 | 1,015 |
| 2025-03-06 | 1,034 | 1,055 | 1,030 | 1,054 | 49,100 | 1,054 |
| 2025-03-05 | 1,020 | 1,038 | 1,020 | 1,029 | 31,300 | 1,029 |
| 2025-03-04 | 1,031 | 1,031 | 1,009 | 1,020 | 26,000 | 1,020 |
| 2025-03-03 | 1,023 | 1,035 | 1,021 | 1,031 | 33,200 | 1,031 |
| 2025-02-28 | 1,020 | 1,025 | 1,011 | 1,018 | 23,100 | 1,018 |
| 2025-02-27 | 1,030 | 1,030 | 1,020 | 1,026 | 14,600 | 1,026 |
| 2025-02-26 | 1,020 | 1,035 | 1,013 | 1,029 | 51,700 | 1,029 |
| 2025-02-25 | 1,000 | 1,030 | 999 | 1,029 | 54,000 | 1,029 |
| 2025-02-21 | 999 | 1,033 | 999 | 1,013 | 76,500 | 1,013 |
| 2025-02-20 | 1,001 | 1,006 | 989 | 999 | 89,700 | 999 |
| 2025-02-19 | 1,011 | 1,019 | 1,007 | 1,010 | 33,900 | 1,010 |
| 2025-02-18 | 1,005 | 1,015 | 999 | 1,013 | 28,200 | 1,013 |
| 2025-02-17 | 988 | 1,005 | 988 | 1,005 | 50,700 | 1,005 |
| 2025-02-14 | 999 | 999 | 980 | 987 | 36,500 | 987 |
| 2025-02-13 | 985 | 996 | 983 | 992 | 28,600 | 992 |
| 2025-02-12 | 971 | 984 | 971 | 981 | 29,600 | 981 |
| 2025-02-10 | 991 | 996 | 962 | 971 | 105,400 | 971 |
| 2025-02-07 | 1,017 | 1,021 | 1,007 | 1,007 | 53,200 | 1,007 |
| 2025-02-06 | 1,003 | 1,015 | 1,003 | 1,011 | 17,700 | 1,011 |
| 2025-02-05 | 993 | 1,002 | 992 | 999 | 36,300 | 999 |
| 2025-02-04 | 992 | 1,003 | 991 | 998 | 35,300 | 998 |
| 2025-02-03 | 991 | 997 | 986 | 986 | 59,900 | 986 |
| 2025-01-31 | 1,011 | 1,011 | 996 | 1,004 | 37,300 | 1,004 |
| 2025-01-30 | 1,003 | 1,021 | 1,003 | 1,010 | 38,400 | 1,010 |
| 2025-01-29 | 1,007 | 1,013 | 995 | 1,006 | 58,800 | 1,006 |
| 2025-01-28 | 1,006 | 1,015 | 1,001 | 1,007 | 32,700 | 1,007 |
| 2025-01-27 | 1,007 | 1,015 | 998 | 1,006 | 36,600 | 1,006 |
| 2025-01-24 | 989 | 1,009 | 983 | 1,000 | 72,700 | 1,000 |
| 2025-01-23 | 988 | 991 | 980 | 989 | 59,600 | 989 |
| 2025-01-22 | 965 | 987 | 960 | 987 | 66,800 | 987 |
| 2025-01-21 | 970 | 972 | 957 | 958 | 49,700 | 958 |
| 2025-01-20 | 960 | 970 | 953 | 970 | 60,800 | 970 |
| 2025-01-17 | 948 | 956 | 937 | 956 | 76,600 | 956 |
| 2025-01-16 | 974 | 994 | 953 | 959 | 57,100 | 959 |
| 2025-01-15 | 941 | 965 | 939 | 965 | 61,300 | 965 |
| 2025-01-14 | 945 | 947 | 929 | 945 | 84,800 | 945 |
| 2025-01-10 | 965 | 966 | 941 | 945 | 64,100 | 945 |
| 2025-01-09 | 967 | 998 | 957 | 963 | 93,100 | 963 |
| 2025-01-08 | 955 | 965 | 947 | 965 | 66,500 | 965 |
| 2025-01-07 | 956 | 967 | 945 | 960 | 93,900 | 960 |
| 2025-01-06 | 1,000 | 1,001 | 955 | 955 | 138,700 | 955 |
分割・併合履歴 ： [2015-09-28]1株→0.1株