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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 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
