6445 (株)ジャノメ 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 951 | 999 | 947 | 996 | 140,000 | 996 |
| 2024-12-25 | 972 | 972 | 940 | 950 | 91,200 | 950 |
| 2024-12-24 | 975 | 991 | 970 | 976 | 63,100 | 976 |
| 2024-12-23 | 976 | 1,015 | 971 | 971 | 139,100 | 971 |
| 2024-12-20 | 975 | 986 | 971 | 972 | 70,400 | 972 |
| 2024-12-19 | 963 | 983 | 961 | 971 | 55,300 | 971 |
| 2024-12-18 | 979 | 999 | 978 | 981 | 49,900 | 981 |
| 2024-12-17 | 987 | 998 | 972 | 987 | 86,100 | 987 |
| 2024-12-16 | 1,004 | 1,007 | 981 | 987 | 79,400 | 987 |
| 2024-12-13 | 1,008 | 1,018 | 995 | 997 | 74,800 | 997 |
| 2024-12-12 | 1,014 | 1,029 | 1,011 | 1,022 | 76,500 | 1,022 |
| 2024-12-11 | 998 | 1,015 | 986 | 1,009 | 84,000 | 1,009 |
| 2024-12-10 | 1,019 | 1,019 | 999 | 1,007 | 116,100 | 1,007 |
| 2024-12-09 | 1,018 | 1,038 | 1,005 | 1,011 | 133,800 | 1,011 |
| 2024-12-06 | 1,028 | 1,030 | 1,006 | 1,008 | 79,500 | 1,008 |
| 2024-12-05 | 1,028 | 1,045 | 1,014 | 1,019 | 108,400 | 1,019 |
| 2024-12-04 | 1,050 | 1,062 | 1,003 | 1,018 | 193,200 | 1,018 |
| 2024-12-03 | 1,046 | 1,060 | 1,026 | 1,047 | 207,400 | 1,047 |
| 2024-12-02 | 1,095 | 1,111 | 1,061 | 1,076 | 162,300 | 1,076 |
| 2024-11-29 | 1,117 | 1,120 | 1,060 | 1,095 | 439,900 | 1,095 |
| 2024-11-28 | 1,180 | 1,220 | 1,144 | 1,146 | 494,200 | 1,146 |
| 2024-11-27 | 1,105 | 1,220 | 1,099 | 1,186 | 1,135,800 | 1,186 |
| 2024-11-26 | 1,067 | 1,111 | 1,059 | 1,105 | 249,000 | 1,105 |
| 2024-11-25 | 1,030 | 1,072 | 1,030 | 1,069 | 192,300 | 1,069 |
| 2024-11-22 | 1,019 | 1,035 | 1,001 | 1,032 | 89,200 | 1,032 |
| 2024-11-21 | 1,033 | 1,044 | 1,015 | 1,022 | 100,700 | 1,022 |
| 2024-11-20 | 1,010 | 1,028 | 1,004 | 1,028 | 153,800 | 1,028 |
| 2024-11-19 | 961 | 1,007 | 961 | 1,003 | 137,000 | 1,003 |
| 2024-11-18 | 950 | 976 | 942 | 976 | 87,400 | 976 |
| 2024-11-15 | 967 | 979 | 949 | 972 | 108,400 | 972 |
| 2024-11-14 | 975 | 975 | 963 | 967 | 56,900 | 967 |
| 2024-11-13 | 960 | 972 | 950 | 963 | 103,000 | 963 |
| 2024-11-12 | 959 | 983 | 947 | 969 | 166,300 | 969 |
| 2024-11-11 | 910 | 962 | 889 | 962 | 244,500 | 962 |
| 2024-11-08 | 957 | 972 | 922 | 928 | 161,100 | 928 |
| 2024-11-07 | 904 | 930 | 904 | 929 | 157,800 | 929 |
| 2024-11-06 | 886 | 904 | 885 | 891 | 60,300 | 891 |
| 2024-11-05 | 901 | 901 | 886 | 889 | 54,200 | 889 |
| 2024-11-01 | 903 | 911 | 889 | 890 | 100,900 | 890 |
| 2024-10-31 | 904 | 918 | 896 | 914 | 106,700 | 914 |
| 2024-10-30 | 909 | 916 | 897 | 902 | 368,000 | 902 |
| 2024-10-29 | 901 | 913 | 900 | 912 | 68,500 | 912 |
| 2024-10-28 | 890 | 907 | 885 | 907 | 68,200 | 907 |
| 2024-10-25 | 898 | 899 | 876 | 888 | 95,700 | 888 |
| 2024-10-24 | 883 | 895 | 875 | 895 | 73,200 | 895 |
| 2024-10-23 | 893 | 902 | 888 | 889 | 75,900 | 889 |
| 2024-10-22 | 904 | 914 | 890 | 904 | 126,400 | 904 |
| 2024-10-21 | 914 | 916 | 902 | 907 | 86,200 | 907 |
| 2024-10-18 | 915 | 917 | 896 | 903 | 100,600 | 903 |
| 2024-10-17 | 881 | 922 | 879 | 914 | 250,800 | 914 |
| 2024-10-16 | 863 | 894 | 863 | 885 | 131,000 | 885 |
| 2024-10-15 | 880 | 883 | 869 | 870 | 94,700 | 870 |
| 2024-10-11 | 856 | 889 | 852 | 878 | 151,500 | 878 |
| 2024-10-10 | 855 | 858 | 845 | 858 | 61,900 | 858 |
| 2024-10-09 | 860 | 860 | 846 | 855 | 65,300 | 855 |
| 2024-10-08 | 854 | 867 | 852 | 855 | 61,400 | 855 |
| 2024-10-07 | 861 | 874 | 853 | 868 | 90,100 | 868 |
| 2024-10-04 | 852 | 863 | 848 | 860 | 87,700 | 860 |
| 2024-10-03 | 840 | 851 | 838 | 847 | 83,800 | 847 |
| 2024-10-02 | 834 | 839 | 827 | 831 | 52,300 | 831 |
| 2024-10-01 | 834 | 841 | 831 | 838 | 53,400 | 838 |
| 2024-09-30 | 827 | 840 | 817 | 826 | 132,500 | 826 |
| 2024-09-27 | 847 | 861 | 837 | 856 | 111,100 | 856 |
| 2024-09-26 | 835 | 848 | 824 | 848 | 114,900 | 848 |
| 2024-09-25 | 834 | 838 | 827 | 827 | 89,100 | 827 |
| 2024-09-24 | 846 | 852 | 835 | 839 | 102,500 | 839 |
| 2024-09-20 | 849 | 849 | 838 | 842 | 93,100 | 842 |
| 2024-09-19 | 840 | 853 | 837 | 841 | 87,600 | 841 |
| 2024-09-18 | 823 | 834 | 821 | 833 | 76,600 | 833 |
| 2024-09-17 | 830 | 834 | 801 | 817 | 99,700 | 817 |
| 2024-09-13 | 819 | 830 | 815 | 828 | 103,900 | 828 |
| 2024-09-12 | 818 | 827 | 816 | 819 | 76,400 | 819 |
| 2024-09-11 | 819 | 819 | 797 | 800 | 94,900 | 800 |
| 2024-09-10 | 826 | 832 | 817 | 817 | 100,300 | 817 |
| 2024-09-09 | 823 | 834 | 816 | 830 | 134,100 | 830 |
| 2024-09-06 | 866 | 870 | 844 | 849 | 114,500 | 849 |
| 2024-09-05 | 822 | 868 | 820 | 852 | 182,800 | 852 |
| 2024-09-04 | 835 | 842 | 820 | 828 | 188,100 | 828 |
| 2024-09-03 | 836 | 862 | 836 | 856 | 145,400 | 856 |
| 2024-09-02 | 826 | 835 | 823 | 830 | 85,100 | 830 |
| 2024-08-30 | 833 | 845 | 826 | 831 | 82,300 | 831 |
| 2024-08-29 | 824 | 837 | 820 | 836 | 76,600 | 836 |
| 2024-08-28 | 830 | 839 | 827 | 837 | 92,500 | 837 |
| 2024-08-27 | 836 | 839 | 823 | 830 | 212,800 | 830 |
| 2024-08-26 | 886 | 889 | 820 | 828 | 648,200 | 828 |
| 2024-08-23 | 830 | 896 | 815 | 895 | 574,700 | 895 |
| 2024-08-22 | 799 | 824 | 798 | 824 | 201,900 | 824 |
| 2024-08-21 | 774 | 796 | 774 | 796 | 96,600 | 796 |
| 2024-08-20 | 772 | 785 | 768 | 785 | 124,000 | 785 |
| 2024-08-19 | 765 | 777 | 757 | 766 | 116,800 | 766 |
| 2024-08-16 | 750 | 764 | 738 | 764 | 135,400 | 764 |
| 2024-08-15 | 734 | 750 | 727 | 742 | 181,700 | 742 |
| 2024-08-14 | 711 | 743 | 711 | 735 | 201,400 | 735 |
| 2024-08-13 | 715 | 722 | 704 | 717 | 324,500 | 717 |
| 2024-08-09 | 620 | 710 | 611 | 710 | 247,300 | 710 |
| 2024-08-08 | 616 | 625 | 610 | 610 | 72,100 | 610 |
| 2024-08-07 | 605 | 626 | 599 | 619 | 74,400 | 619 |
| 2024-08-06 | 617 | 632 | 606 | 614 | 77,600 | 614 |
| 2024-08-05 | 615 | 617 | 566 | 575 | 123,000 | 575 |
| 2024-08-02 | 657 | 668 | 632 | 632 | 84,000 | 632 |
| 2024-08-01 | 700 | 700 | 674 | 675 | 43,700 | 675 |
| 2024-07-31 | 687 | 700 | 681 | 700 | 33,800 | 700 |
| 2024-07-30 | 700 | 701 | 691 | 695 | 49,400 | 695 |
| 2024-07-29 | 690 | 702 | 688 | 702 | 44,500 | 702 |
| 2024-07-26 | 694 | 694 | 683 | 683 | 34,700 | 683 |
| 2024-07-25 | 690 | 692 | 682 | 684 | 50,600 | 684 |
| 2024-07-24 | 703 | 705 | 694 | 694 | 23,800 | 694 |
| 2024-07-23 | 699 | 704 | 693 | 702 | 16,700 | 702 |
| 2024-07-22 | 706 | 707 | 691 | 691 | 43,100 | 691 |
| 2024-07-19 | 703 | 708 | 700 | 704 | 26,100 | 704 |
| 2024-07-18 | 709 | 712 | 703 | 705 | 33,300 | 705 |
| 2024-07-17 | 704 | 710 | 704 | 710 | 50,900 | 710 |
| 2024-07-16 | 695 | 705 | 695 | 703 | 70,600 | 703 |
| 2024-07-12 | 688 | 695 | 687 | 692 | 42,900 | 692 |
| 2024-07-11 | 691 | 691 | 683 | 688 | 28,600 | 688 |
| 2024-07-10 | 680 | 683 | 679 | 682 | 31,200 | 682 |
| 2024-07-09 | 685 | 687 | 680 | 682 | 26,700 | 682 |
| 2024-07-08 | 680 | 687 | 678 | 685 | 34,000 | 685 |
| 2024-07-05 | 688 | 688 | 681 | 681 | 20,300 | 681 |
| 2024-07-04 | 687 | 689 | 684 | 688 | 27,400 | 688 |
| 2024-07-03 | 695 | 695 | 684 | 685 | 35,900 | 685 |
| 2024-07-02 | 697 | 699 | 690 | 690 | 32,800 | 690 |
| 2024-07-01 | 696 | 700 | 691 | 692 | 33,400 | 692 |
| 2024-06-28 | 695 | 695 | 685 | 691 | 18,800 | 691 |
| 2024-06-27 | 695 | 695 | 687 | 695 | 38,800 | 695 |
| 2024-06-26 | 699 | 699 | 691 | 696 | 29,200 | 696 |
| 2024-06-25 | 691 | 700 | 690 | 696 | 33,900 | 696 |
| 2024-06-24 | 697 | 701 | 689 | 693 | 71,300 | 693 |
| 2024-06-21 | 693 | 700 | 689 | 689 | 37,400 | 689 |
| 2024-06-20 | 689 | 698 | 689 | 698 | 31,900 | 698 |
| 2024-06-19 | 686 | 700 | 686 | 699 | 37,000 | 699 |
| 2024-06-18 | 673 | 685 | 673 | 685 | 24,100 | 685 |
| 2024-06-17 | 676 | 676 | 661 | 674 | 24,600 | 674 |
| 2024-06-14 | 668 | 679 | 659 | 676 | 43,600 | 676 |
| 2024-06-13 | 669 | 669 | 656 | 659 | 28,400 | 659 |
| 2024-06-12 | 679 | 679 | 668 | 669 | 16,500 | 669 |
| 2024-06-11 | 674 | 679 | 674 | 677 | 42,800 | 677 |
| 2024-06-10 | 668 | 677 | 668 | 677 | 13,200 | 677 |
| 2024-06-07 | 667 | 672 | 667 | 668 | 15,600 | 668 |
| 2024-06-06 | 681 | 683 | 669 | 669 | 41,200 | 669 |
| 2024-06-05 | 684 | 684 | 678 | 680 | 36,500 | 680 |
| 2024-06-04 | 676 | 682 | 676 | 682 | 16,100 | 682 |
| 2024-06-03 | 683 | 686 | 680 | 684 | 19,500 | 684 |
| 2024-05-31 | 675 | 683 | 675 | 683 | 33,000 | 683 |
| 2024-05-30 | 670 | 677 | 665 | 672 | 20,700 | 672 |
| 2024-05-29 | 681 | 684 | 672 | 672 | 23,300 | 672 |
| 2024-05-28 | 688 | 688 | 681 | 686 | 18,500 | 686 |
| 2024-05-27 | 689 | 691 | 675 | 691 | 33,600 | 691 |
| 2024-05-24 | 669 | 673 | 667 | 673 | 10,300 | 673 |
| 2024-05-23 | 670 | 672 | 664 | 670 | 16,800 | 670 |
| 2024-05-22 | 677 | 681 | 670 | 670 | 19,100 | 670 |
| 2024-05-21 | 677 | 685 | 676 | 679 | 27,400 | 679 |
| 2024-05-20 | 680 | 688 | 680 | 687 | 27,600 | 687 |
| 2024-05-17 | 672 | 679 | 669 | 678 | 21,400 | 678 |
| 2024-05-16 | 680 | 680 | 669 | 672 | 36,900 | 672 |
| 2024-05-15 | 682 | 684 | 677 | 679 | 25,500 | 679 |
| 2024-05-14 | 679 | 680 | 672 | 680 | 27,600 | 680 |
| 2024-05-13 | 675 | 689 | 675 | 678 | 69,300 | 678 |
| 2024-05-10 | 664 | 669 | 661 | 669 | 15,500 | 669 |
| 2024-05-09 | 658 | 667 | 658 | 667 | 14,800 | 667 |
| 2024-05-08 | 668 | 668 | 658 | 658 | 10,900 | 658 |
| 2024-05-07 | 666 | 668 | 660 | 666 | 15,000 | 666 |
| 2024-05-02 | 666 | 666 | 661 | 665 | 7,700 | 665 |
| 2024-05-01 | 669 | 670 | 658 | 667 | 14,100 | 667 |
| 2024-04-30 | 652 | 669 | 652 | 669 | 20,700 | 669 |
| 2024-04-26 | 658 | 659 | 650 | 659 | 29,200 | 659 |
| 2024-04-25 | 648 | 654 | 648 | 648 | 15,500 | 648 |
| 2024-04-24 | 655 | 655 | 646 | 648 | 18,400 | 648 |
| 2024-04-23 | 655 | 655 | 650 | 653 | 8,900 | 653 |
| 2024-04-22 | 642 | 653 | 642 | 652 | 12,400 | 652 |
| 2024-04-19 | 653 | 653 | 635 | 639 | 34,800 | 639 |
| 2024-04-18 | 648 | 657 | 648 | 653 | 23,200 | 653 |
| 2024-04-17 | 659 | 659 | 644 | 646 | 52,400 | 646 |
| 2024-04-16 | 668 | 669 | 655 | 656 | 67,900 | 656 |
| 2024-04-15 | 669 | 673 | 663 | 669 | 17,600 | 669 |
| 2024-04-12 | 672 | 673 | 670 | 671 | 17,100 | 671 |
| 2024-04-11 | 673 | 674 | 670 | 671 | 13,400 | 671 |
| 2024-04-10 | 671 | 678 | 671 | 677 | 13,900 | 677 |
| 2024-04-09 | 675 | 678 | 671 | 675 | 14,400 | 675 |
| 2024-04-08 | 675 | 676 | 667 | 675 | 27,600 | 675 |
| 2024-04-05 | 668 | 672 | 665 | 670 | 27,300 | 670 |
| 2024-04-04 | 673 | 674 | 667 | 670 | 32,200 | 670 |
| 2024-04-03 | 669 | 675 | 666 | 670 | 60,300 | 670 |
| 2024-04-02 | 681 | 681 | 671 | 671 | 32,700 | 671 |
| 2024-04-01 | 695 | 695 | 681 | 681 | 35,900 | 681 |
| 2024-03-29 | 686 | 696 | 686 | 690 | 20,700 | 690 |
| 2024-03-28 | 705 | 709 | 685 | 685 | 67,000 | 685 |
| 2024-03-27 | 716 | 724 | 715 | 720 | 109,600 | 720 |
| 2024-03-26 | 715 | 716 | 711 | 715 | 32,200 | 715 |
| 2024-03-25 | 711 | 714 | 708 | 712 | 59,900 | 712 |
| 2024-03-22 | 715 | 716 | 708 | 715 | 28,300 | 715 |
| 2024-03-21 | 715 | 718 | 710 | 711 | 46,400 | 711 |
| 2024-03-19 | 708 | 710 | 703 | 710 | 18,200 | 710 |
| 2024-03-18 | 705 | 711 | 705 | 708 | 41,400 | 708 |
| 2024-03-15 | 695 | 703 | 693 | 699 | 34,600 | 699 |
| 2024-03-14 | 686 | 694 | 686 | 694 | 22,200 | 694 |
| 2024-03-13 | 695 | 695 | 685 | 685 | 22,500 | 685 |
| 2024-03-12 | 688 | 692 | 678 | 692 | 27,800 | 692 |
| 2024-03-11 | 698 | 700 | 682 | 685 | 32,500 | 685 |
| 2024-03-08 | 689 | 704 | 689 | 702 | 72,600 | 702 |
| 2024-03-07 | 692 | 694 | 685 | 692 | 63,900 | 692 |
| 2024-03-06 | 678 | 692 | 678 | 690 | 49,400 | 690 |
| 2024-03-05 | 676 | 680 | 672 | 677 | 46,600 | 677 |
| 2024-03-04 | 689 | 689 | 678 | 678 | 48,700 | 678 |
| 2024-03-01 | 694 | 696 | 689 | 689 | 23,500 | 689 |
| 2024-02-29 | 696 | 700 | 693 | 693 | 27,000 | 693 |
| 2024-02-28 | 700 | 706 | 695 | 696 | 36,500 | 696 |
| 2024-02-27 | 692 | 703 | 692 | 698 | 49,400 | 698 |
| 2024-02-26 | 693 | 697 | 690 | 694 | 30,400 | 694 |
| 2024-02-22 | 689 | 694 | 688 | 692 | 44,000 | 692 |
| 2024-02-21 | 684 | 690 | 680 | 687 | 24,200 | 687 |
| 2024-02-20 | 683 | 690 | 683 | 687 | 23,200 | 687 |
| 2024-02-19 | 680 | 687 | 680 | 683 | 23,700 | 683 |
| 2024-02-16 | 674 | 678 | 670 | 678 | 35,800 | 678 |
| 2024-02-15 | 671 | 675 | 663 | 667 | 31,700 | 667 |
| 2024-02-14 | 673 | 682 | 666 | 670 | 49,800 | 670 |
| 2024-02-13 | 698 | 700 | 669 | 672 | 129,100 | 672 |
| 2024-02-09 | 715 | 715 | 703 | 703 | 37,100 | 703 |
| 2024-02-08 | 718 | 719 | 705 | 718 | 61,300 | 718 |
| 2024-02-07 | 711 | 720 | 709 | 719 | 58,700 | 719 |
| 2024-02-06 | 699 | 722 | 697 | 711 | 72,500 | 711 |
| 2024-02-05 | 700 | 704 | 698 | 702 | 44,100 | 702 |
| 2024-02-02 | 698 | 698 | 688 | 696 | 44,300 | 696 |
| 2024-02-01 | 701 | 701 | 696 | 696 | 21,800 | 696 |
| 2024-01-31 | 699 | 705 | 695 | 705 | 36,400 | 705 |
| 2024-01-30 | 705 | 705 | 697 | 697 | 27,000 | 697 |
| 2024-01-29 | 696 | 705 | 696 | 703 | 27,700 | 703 |
| 2024-01-26 | 704 | 704 | 693 | 693 | 33,500 | 693 |
| 2024-01-25 | 690 | 705 | 690 | 701 | 62,500 | 701 |
| 2024-01-24 | 693 | 695 | 685 | 685 | 24,100 | 685 |
| 2024-01-23 | 694 | 696 | 692 | 695 | 20,900 | 695 |
| 2024-01-22 | 687 | 693 | 686 | 692 | 23,000 | 692 |
| 2024-01-19 | 688 | 690 | 683 | 685 | 33,600 | 685 |
| 2024-01-18 | 686 | 690 | 686 | 687 | 14,700 | 687 |
| 2024-01-17 | 688 | 696 | 687 | 687 | 29,800 | 687 |
| 2024-01-16 | 699 | 699 | 688 | 688 | 26,800 | 688 |
| 2024-01-15 | 690 | 698 | 690 | 698 | 41,500 | 698 |
| 2024-01-12 | 692 | 697 | 680 | 686 | 73,700 | 686 |
| 2024-01-11 | 695 | 700 | 690 | 690 | 32,300 | 690 |
| 2024-01-10 | 685 | 694 | 685 | 692 | 27,300 | 692 |
| 2024-01-09 | 687 | 692 | 686 | 689 | 28,200 | 689 |
| 2024-01-05 | 690 | 696 | 680 | 684 | 61,900 | 684 |
| 2024-01-04 | 678 | 688 | 674 | 688 | 25,100 | 688 |
分割・併合履歴 ： [2015-09-28]1株→0.1株