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
2024-06-2169370068968937,400689
2024-06-2068969868969831,900698
2024-06-1968670068669937,000699
2024-06-1867368567368524,100685
2024-06-1767667666167424,600674
2024-06-1466867965967643,600676
2024-06-1366966965665928,400659
2024-06-1267967966866916,500669
2024-06-1167467967467742,800677
2024-06-1066867766867713,200677
2024-06-0766767266766815,600668
2024-06-0668168366966941,200669
2024-06-0568468467868036,500680
2024-06-0467668267668216,100682
2024-06-0368368668068419,500684
2024-05-3167568367568333,000683
2024-05-3067067766567220,700672
2024-05-2968168467267223,300672
2024-05-2868868868168618,500686
2024-05-2768969167569133,600691
2024-05-2466967366767310,300673
2024-05-2367067266467016,800670
2024-05-2267768167067019,100670
2024-05-2167768567667927,400679
2024-05-2068068868068727,600687
2024-05-1767267966967821,400678
2024-05-1668068066967236,900672
2024-05-1568268467767925,500679
2024-05-1467968067268027,600680
2024-05-1367568967567869,300678
2024-05-1066466966166915,500669
2024-05-0965866765866714,800667
2024-05-0866866865865810,900658
2024-05-0766666866066615,000666
2024-05-026666666616657,700665
2024-05-0166967065866714,100667
2024-04-3065266965266920,700669
2024-04-2665865965065929,200659
2024-04-2564865464864815,500648
2024-04-2465565564664818,400648
2024-04-236556556506538,900653
2024-04-2264265364265212,400652
2024-04-1965365363563934,800639
2024-04-1864865764865323,200653
2024-04-1765965964464652,400646
2024-04-1666866965565667,900656
2024-04-1566967366366917,600669
2024-04-1267267367067117,100671
2024-04-1167367467067113,400671
2024-04-1067167867167713,900677
2024-04-0967567867167514,400675
2024-04-0867567666767527,600675
2024-04-0566867266567027,300670
2024-04-0467367466767032,200670
2024-04-0366967566667060,300670
2024-04-0268168167167132,700671
2024-04-0169569568168135,900681
2024-03-2968669668669020,700690
2024-03-2870570968568567,000685
2024-03-27716724715720109,600720
2024-03-2671571671171532,200715
2024-03-2571171470871259,900712
2024-03-2271571670871528,300715
2024-03-2171571871071146,400711
2024-03-1970871070371018,200710
2024-03-1870571170570841,400708
2024-03-1569570369369934,600699
2024-03-1468669468669422,200694
2024-03-1369569568568522,500685
2024-03-1268869267869227,800692
2024-03-1169870068268532,500685
2024-03-0868970468970272,600702
2024-03-0769269468569263,900692
2024-03-0667869267869049,400690
2024-03-0567668067267746,600677
2024-03-0468968967867848,700678
2024-03-0169469668968923,500689
2024-02-2969670069369327,000693
2024-02-2870070669569636,500696
2024-02-2769270369269849,400698
2024-02-2669369769069430,400694
2024-02-2268969468869244,000692
2024-02-2168469068068724,200687
2024-02-2068369068368723,200687
2024-02-1968068768068323,700683
2024-02-1667467867067835,800678
2024-02-1567167566366731,700667
2024-02-1467368266667049,800670
2024-02-13698700669672129,100672
2024-02-0971571570370337,100703
2024-02-0871871970571861,300718
2024-02-0771172070971958,700719
2024-02-0669972269771172,500711
2024-02-0570070469870244,100702
2024-02-0269869868869644,300696
2024-02-0170170169669621,800696
2024-01-3169970569570536,400705
2024-01-3070570569769727,000697
2024-01-2969670569670327,700703
2024-01-2670470469369333,500693
2024-01-2569070569070162,500701
2024-01-2469369568568524,100685
2024-01-2369469669269520,900695
2024-01-2268769368669223,000692
2024-01-1968869068368533,600685
2024-01-1868669068668714,700687
2024-01-1768869668768729,800687
2024-01-1669969968868826,800688
2024-01-1569069869069841,500698
2024-01-1269269768068673,700686
2024-01-1169570069069032,300690
2024-01-1068569468569227,300692
2024-01-0968769268668928,200689
2024-01-0569069668068461,900684
2024-01-0467868867468825,100688

分割・併合履歴 : [2015-09-28]1株→0.1株