6445 (株)ジャノメ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0861161160460738,200607
2022-12-0760661160360830,100608
2022-12-0660961060760733,800607
2022-12-0561261460961226,200612
2022-12-0261761760861054,000610
2022-12-0162062161561951,600619
2022-11-3062262561962064,600620
2022-11-2962262662162638,500626
2022-11-2862762762262648,200626
2022-11-2563563562863140,100631
2022-11-2462663562663246,200632
2022-11-2262663362662951,300629
2022-11-2162663362663338,700633
2022-11-1862562962462620,200626
2022-11-1762062661962523,500625
2022-11-1662662762162143,700621
2022-11-1562863062562640,400626
2022-11-1464064363163363,700633
2022-11-1164564563264267,500642
2022-11-1064064363764247,800642
2022-11-0964064363564239,500642
2022-11-0863664063463730,500637
2022-11-0763063663063431,100634
2022-11-0463063262562632,200626
2022-11-0263864163263451,200634
2022-11-0163463963063825,500638
2022-10-3163864163463435,200634
2022-10-28640642627633151,900633
2022-10-27633647621644109,900644
2022-10-2662563262563136,700631
2022-10-2561662161162142,400621
2022-10-2462062261461443,300614
2022-10-2162062461962030,700620
2022-10-2062562661962430,000624
2022-10-1962962962462727,100627
2022-10-1862962962262834,800628
2022-10-1762363162262227,300622
2022-10-1462663062162858,100628
2022-10-1361362161361443,300614
2022-10-1261761961061346,600613
2022-10-1163063361761770,600617
2022-10-0763063662963450,800634
2022-10-0664765163663761,600637
2022-10-0564265564264677,400646
2022-10-04620641620635122,000635
2022-10-03626630607613165,400613
2022-09-3065565564664642,700646
2022-09-2965166165165592,500655
2022-09-28660660641651126,800651
2022-09-2766366866166765,900667
2022-09-26676676658660107,200660
2022-09-2268068067367558,300675
2022-09-2168769268168496,000684
2022-09-2068369268369041,100690
2022-09-1668168867968054,400680
2022-09-1568468467867958,100679
2022-09-1468468768168170,900681
2022-09-1369569569169527,700695
2022-09-1269369568869241,900692
2022-09-0968969168569047,600690
2022-09-0868569468469348,100693
2022-09-0768468667767751,600677
2022-09-0669069168368494,800684
2022-09-0569569568769268,700692
2022-09-0270470469169754,400697
2022-09-0170070669969990,100699
2022-08-3171071370570547,900705
2022-08-3071771771171616,300716
2022-08-2970771870671453,300714
2022-08-2672972971771730,000717
2022-08-2571572571572356,400723
2022-08-2471571571071323,700713
2022-08-2371071670771340,800713
2022-08-2271171970971633,000716
2022-08-1971771871571516,300715
2022-08-1871471771071523,000715
2022-08-1771371771071739,000717
2022-08-1671171170671025,400710
2022-08-1571971970770737,000707
2022-08-1270771770371259,200712
2022-08-1070871069869881,200698
2022-08-0973173471071070,400710
2022-08-0873074373073049,600730
2022-08-0573073672473442,200734
2022-08-0473073472573037,800730
2022-08-0373073472572846,600728
2022-08-0274674673373335,000733
2022-08-0175175474575031,200750
2022-07-2974975473675067,500750
2022-07-2875075073574786,600747
2022-07-2776076074574663,200746
2022-07-2675776175475880,600758
2022-07-2575575774675780,700757
2022-07-22746756738752114,900752
2022-07-21722749722748180,700748
2022-07-2072672972372845,900728
2022-07-1972572872072221,300722
2022-07-1572972972172142,500721
2022-07-1472073071973085,500730
2022-07-1371071871071835,200718
2022-07-1271672070870863,900708
2022-07-11719727714720109,900720
2022-07-0871871970570572,200705
2022-07-0771972071271747,800717
2022-07-0671272070371675,400716
2022-07-0572372471471431,000714
2022-07-0471472371372345,500723
2022-07-0171572370571263,600712
2022-06-3072572771671644,500716
2022-06-2972973172372991,000729
2022-06-28716735716731131,300731
2022-06-2771972171371652,800716
2022-06-2471371670871341,200713
2022-06-2370571470371143,800711
2022-06-2272072170570557,000705
2022-06-21697724694717149,600717
2022-06-2070070568568950,100689
2022-06-1768870068669679,200696
2022-06-1668870168869839,000698
2022-06-1569369768868841,500688
2022-06-1469870169269459,600694
2022-06-1369870669570347,100703
2022-06-1070570870270353,200703
2022-06-0971171870670893,800708
2022-06-08707720706720117,000720
2022-06-0770871070370443,500704
2022-06-0670870970370754,200707
2022-06-0370571170171074,400710
2022-06-0270070469570465,600704
2022-06-0169370569270070,600700
2022-05-3170070069069061,500690
2022-05-30685700683698201,900698
2022-05-2766667066567037,800670
2022-05-2666466966066341,400663
2022-05-2566866866066160,400661
2022-05-2467367666967036,900670
2022-05-2367467967067250,400672
2022-05-2067467667167260,000672
2022-05-1967167566667372,700673
2022-05-1868869068168339,700683
2022-05-1768969968969081,700690
2022-05-16693693675681108,100681
2022-05-1368269368069339,600693
2022-05-1268669068268452,400684
2022-05-1168669268268640,000686
2022-05-1068469368169146,500691
2022-05-0969669968869060,900690
2022-05-06691700682692142,200692
2022-05-0268469068268646,900686
2022-04-2867468567368480,200684
2022-04-27665674661673114,500673
2022-04-2667267466867239,800672
2022-04-2567167366967053,100670
2022-04-2267568166968160,900681
2022-04-2168868867667980,500679
2022-04-2068268767868577,900685
2022-04-1967767967467549,400675
2022-04-1867968167067965,400679
2022-04-1567868067267962,900679
2022-04-1467267766967755,100677
2022-04-1367267666566988,300669
2022-04-12679682670671100,900671
2022-04-1168769167868585,400685
2022-04-08699701689689106,900689
2022-04-0769869869169386,000693
2022-04-0671471469869989,400699
2022-04-0571071670771098,000710
2022-04-04717717703703134,900703
2022-04-0172672771771789,700717
2022-03-31734746732735105,600735
2022-03-30756758727736216,900736
2022-03-29777781771779252,300779
2022-03-28773778769771271,200771
2022-03-25763766757762129,200762
2022-03-24762764750762101,000762
2022-03-23754773751768262,300768
2022-03-22756760748755131,000755
2022-03-18743761742752308,500752
2022-03-17743744738744111,300744
2022-03-16740742733736124,100736
2022-03-1572874072873868,900738
2022-03-1473273872873162,100731
2022-03-1171873371872872,900728
2022-03-10720731714730102,900730
2022-03-09696713687707162,300707
2022-03-08715719693698153,200698
2022-03-07723725714721124,200721
2022-03-0473273472773396,600733
2022-03-0373574172973183,200731
2022-03-0273473672372391,800723
2022-03-01744744735738104,400738
2022-02-28722747721745192,000745
2022-02-2571572271572097,800720
2022-02-2472072971472287,900722
2022-02-22715725708725113,000725
2022-02-2171671971171970,500719
2022-02-1872072371572280,700722
2022-02-1772572772172656,300726
2022-02-1673273272172258,200722
2022-02-1572273572172189,300721
2022-02-14732732720721134,800721
2022-02-10745745735742120,300742
2022-02-09728747725740225,100740
2022-02-0872572972172554,800725
2022-02-07710725697725207,800725
2022-02-04729730720721159,000721
2022-02-03726731722729102,200729
2022-02-0272673272473290,800732
2022-02-0173573572072173,700721
2022-01-3173373472473057,600730
2022-01-28720732718730138,100730
2022-01-27726730711711157,300711
2022-01-2673573872172191,900721
2022-01-2573673672773582,400735
2022-01-2472573872373686,100736
2022-01-21715724709724110,500724
2022-01-20710730710717109,400717
2022-01-19731731709714211,300714
2022-01-18738748736737131,800737
2022-01-17730745730737119,300737
2022-01-14728734720731179,000731
2022-01-13724737723736157,900736
2022-01-12710723709720214,000720
2022-01-11703703689698131,400698
2022-01-07699707693696120,000696
2022-01-06695702692699125,100699
2022-01-05702704697697101,100697
2022-01-0470070069169774,700697

分割・併合履歴 : [2015-09-28]1株→0.1株