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
2022-12-30	575	581	574	576	51,700	576
2022-12-29	567	575	564	575	70,200	575
2022-12-28	570	572	565	569	75,700	569
2022-12-27	572	576	565	573	87,900	573
2022-12-26	578	578	569	572	79,700	572
2022-12-23	584	585	579	579	56,800	579
2022-12-22	581	588	581	587	47,200	587
2022-12-21	582	588	578	580	66,500	580
2022-12-20	593	597	579	588	148,700	588
2022-12-19	601	601	593	593	95,400	593
2022-12-16	605	609	602	602	42,400	602
2022-12-15	603	610	602	607	59,500	607
2022-12-14	597	604	596	603	87,700	603
2022-12-13	605	607	596	596	118,000	596
2022-12-12	603	605	601	602	86,000	602
2022-12-09	610	611	607	611	33,700	611
2022-12-08	611	611	604	607	38,200	607
2022-12-07	606	611	603	608	30,100	608
2022-12-06	609	610	607	607	33,800	607
2022-12-05	612	614	609	612	26,200	612
2022-12-02	617	617	608	610	54,000	610
2022-12-01	620	621	615	619	51,600	619
2022-11-30	622	625	619	620	64,600	620
2022-11-29	622	626	621	626	38,500	626
2022-11-28	627	627	622	626	48,200	626
2022-11-25	635	635	628	631	40,100	631
2022-11-24	626	635	626	632	46,200	632
2022-11-22	626	633	626	629	51,300	629
2022-11-21	626	633	626	633	38,700	633
2022-11-18	625	629	624	626	20,200	626
2022-11-17	620	626	619	625	23,500	625
2022-11-16	626	627	621	621	43,700	621
2022-11-15	628	630	625	626	40,400	626
2022-11-14	640	643	631	633	63,700	633
2022-11-11	645	645	632	642	67,500	642
2022-11-10	640	643	637	642	47,800	642
2022-11-09	640	643	635	642	39,500	642
2022-11-08	636	640	634	637	30,500	637
2022-11-07	630	636	630	634	31,100	634
2022-11-04	630	632	625	626	32,200	626
2022-11-02	638	641	632	634	51,200	634
2022-11-01	634	639	630	638	25,500	638
2022-10-31	638	641	634	634	35,200	634
2022-10-28	640	642	627	633	151,900	633
2022-10-27	633	647	621	644	109,900	644
2022-10-26	625	632	625	631	36,700	631
2022-10-25	616	621	611	621	42,400	621
2022-10-24	620	622	614	614	43,300	614
2022-10-21	620	624	619	620	30,700	620
2022-10-20	625	626	619	624	30,000	624
2022-10-19	629	629	624	627	27,100	627
2022-10-18	629	629	622	628	34,800	628
2022-10-17	623	631	622	622	27,300	622
2022-10-14	626	630	621	628	58,100	628
2022-10-13	613	621	613	614	43,300	614
2022-10-12	617	619	610	613	46,600	613
2022-10-11	630	633	617	617	70,600	617
2022-10-07	630	636	629	634	50,800	634
2022-10-06	647	651	636	637	61,600	637
2022-10-05	642	655	642	646	77,400	646
2022-10-04	620	641	620	635	122,000	635
2022-10-03	626	630	607	613	165,400	613
2022-09-30	655	655	646	646	42,700	646
2022-09-29	651	661	651	655	92,500	655
2022-09-28	660	660	641	651	126,800	651
2022-09-27	663	668	661	667	65,900	667
2022-09-26	676	676	658	660	107,200	660
2022-09-22	680	680	673	675	58,300	675
2022-09-21	687	692	681	684	96,000	684
2022-09-20	683	692	683	690	41,100	690
2022-09-16	681	688	679	680	54,400	680
2022-09-15	684	684	678	679	58,100	679
2022-09-14	684	687	681	681	70,900	681
2022-09-13	695	695	691	695	27,700	695
2022-09-12	693	695	688	692	41,900	692
2022-09-09	689	691	685	690	47,600	690
2022-09-08	685	694	684	693	48,100	693
2022-09-07	684	686	677	677	51,600	677
2022-09-06	690	691	683	684	94,800	684
2022-09-05	695	695	687	692	68,700	692
2022-09-02	704	704	691	697	54,400	697
2022-09-01	700	706	699	699	90,100	699
2022-08-31	710	713	705	705	47,900	705
2022-08-30	717	717	711	716	16,300	716
2022-08-29	707	718	706	714	53,300	714
2022-08-26	729	729	717	717	30,000	717
2022-08-25	715	725	715	723	56,400	723
2022-08-24	715	715	710	713	23,700	713
2022-08-23	710	716	707	713	40,800	713
2022-08-22	711	719	709	716	33,000	716
2022-08-19	717	718	715	715	16,300	715
2022-08-18	714	717	710	715	23,000	715
2022-08-17	713	717	710	717	39,000	717
2022-08-16	711	711	706	710	25,400	710
2022-08-15	719	719	707	707	37,000	707
2022-08-12	707	717	703	712	59,200	712
2022-08-10	708	710	698	698	81,200	698
2022-08-09	731	734	710	710	70,400	710
2022-08-08	730	743	730	730	49,600	730
2022-08-05	730	736	724	734	42,200	734
2022-08-04	730	734	725	730	37,800	730
2022-08-03	730	734	725	728	46,600	728
2022-08-02	746	746	733	733	35,000	733
2022-08-01	751	754	745	750	31,200	750
2022-07-29	749	754	736	750	67,500	750
2022-07-28	750	750	735	747	86,600	747
2022-07-27	760	760	745	746	63,200	746
2022-07-26	757	761	754	758	80,600	758
2022-07-25	755	757	746	757	80,700	757
2022-07-22	746	756	738	752	114,900	752
2022-07-21	722	749	722	748	180,700	748
2022-07-20	726	729	723	728	45,900	728
2022-07-19	725	728	720	722	21,300	722
2022-07-15	729	729	721	721	42,500	721
2022-07-14	720	730	719	730	85,500	730
2022-07-13	710	718	710	718	35,200	718
2022-07-12	716	720	708	708	63,900	708
2022-07-11	719	727	714	720	109,900	720
2022-07-08	718	719	705	705	72,200	705
2022-07-07	719	720	712	717	47,800	717
2022-07-06	712	720	703	716	75,400	716
2022-07-05	723	724	714	714	31,000	714
2022-07-04	714	723	713	723	45,500	723
2022-07-01	715	723	705	712	63,600	712
2022-06-30	725	727	716	716	44,500	716
2022-06-29	729	731	723	729	91,000	729
2022-06-28	716	735	716	731	131,300	731
2022-06-27	719	721	713	716	52,800	716
2022-06-24	713	716	708	713	41,200	713
2022-06-23	705	714	703	711	43,800	711
2022-06-22	720	721	705	705	57,000	705
2022-06-21	697	724	694	717	149,600	717
2022-06-20	700	705	685	689	50,100	689
2022-06-17	688	700	686	696	79,200	696
2022-06-16	688	701	688	698	39,000	698
2022-06-15	693	697	688	688	41,500	688
2022-06-14	698	701	692	694	59,600	694
2022-06-13	698	706	695	703	47,100	703
2022-06-10	705	708	702	703	53,200	703
2022-06-09	711	718	706	708	93,800	708
2022-06-08	707	720	706	720	117,000	720
2022-06-07	708	710	703	704	43,500	704
2022-06-06	708	709	703	707	54,200	707
2022-06-03	705	711	701	710	74,400	710
2022-06-02	700	704	695	704	65,600	704
2022-06-01	693	705	692	700	70,600	700
2022-05-31	700	700	690	690	61,500	690
2022-05-30	685	700	683	698	201,900	698
2022-05-27	666	670	665	670	37,800	670
2022-05-26	664	669	660	663	41,400	663
2022-05-25	668	668	660	661	60,400	661
2022-05-24	673	676	669	670	36,900	670
2022-05-23	674	679	670	672	50,400	672
2022-05-20	674	676	671	672	60,000	672
2022-05-19	671	675	666	673	72,700	673
2022-05-18	688	690	681	683	39,700	683
2022-05-17	689	699	689	690	81,700	690
2022-05-16	693	693	675	681	108,100	681
2022-05-13	682	693	680	693	39,600	693
2022-05-12	686	690	682	684	52,400	684
2022-05-11	686	692	682	686	40,000	686
2022-05-10	684	693	681	691	46,500	691
2022-05-09	696	699	688	690	60,900	690
2022-05-06	691	700	682	692	142,200	692
2022-05-02	684	690	682	686	46,900	686
2022-04-28	674	685	673	684	80,200	684
2022-04-27	665	674	661	673	114,500	673
2022-04-26	672	674	668	672	39,800	672
2022-04-25	671	673	669	670	53,100	670
2022-04-22	675	681	669	681	60,900	681
2022-04-21	688	688	676	679	80,500	679
2022-04-20	682	687	678	685	77,900	685
2022-04-19	677	679	674	675	49,400	675
2022-04-18	679	681	670	679	65,400	679
2022-04-15	678	680	672	679	62,900	679
2022-04-14	672	677	669	677	55,100	677
2022-04-13	672	676	665	669	88,300	669
2022-04-12	679	682	670	671	100,900	671
2022-04-11	687	691	678	685	85,400	685
2022-04-08	699	701	689	689	106,900	689
2022-04-07	698	698	691	693	86,000	693
2022-04-06	714	714	698	699	89,400	699
2022-04-05	710	716	707	710	98,000	710
2022-04-04	717	717	703	703	134,900	703
2022-04-01	726	727	717	717	89,700	717
2022-03-31	734	746	732	735	105,600	735
2022-03-30	756	758	727	736	216,900	736
2022-03-29	777	781	771	779	252,300	779
2022-03-28	773	778	769	771	271,200	771
2022-03-25	763	766	757	762	129,200	762
2022-03-24	762	764	750	762	101,000	762
2022-03-23	754	773	751	768	262,300	768
2022-03-22	756	760	748	755	131,000	755
2022-03-18	743	761	742	752	308,500	752
2022-03-17	743	744	738	744	111,300	744
2022-03-16	740	742	733	736	124,100	736
2022-03-15	728	740	728	738	68,900	738
2022-03-14	732	738	728	731	62,100	731
2022-03-11	718	733	718	728	72,900	728
2022-03-10	720	731	714	730	102,900	730
2022-03-09	696	713	687	707	162,300	707
2022-03-08	715	719	693	698	153,200	698
2022-03-07	723	725	714	721	124,200	721
2022-03-04	732	734	727	733	96,600	733
2022-03-03	735	741	729	731	83,200	731
2022-03-02	734	736	723	723	91,800	723
2022-03-01	744	744	735	738	104,400	738
2022-02-28	722	747	721	745	192,000	745
2022-02-25	715	722	715	720	97,800	720
2022-02-24	720	729	714	722	87,900	722
2022-02-22	715	725	708	725	113,000	725
2022-02-21	716	719	711	719	70,500	719
2022-02-18	720	723	715	722	80,700	722
2022-02-17	725	727	721	726	56,300	726
2022-02-16	732	732	721	722	58,200	722
2022-02-15	722	735	721	721	89,300	721
2022-02-14	732	732	720	721	134,800	721
2022-02-10	745	745	735	742	120,300	742
2022-02-09	728	747	725	740	225,100	740
2022-02-08	725	729	721	725	54,800	725
2022-02-07	710	725	697	725	207,800	725
2022-02-04	729	730	720	721	159,000	721
2022-02-03	726	731	722	729	102,200	729
2022-02-02	726	732	724	732	90,800	732
2022-02-01	735	735	720	721	73,700	721
2022-01-31	733	734	724	730	57,600	730
2022-01-28	720	732	718	730	138,100	730
2022-01-27	726	730	711	711	157,300	711
2022-01-26	735	738	721	721	91,900	721
2022-01-25	736	736	727	735	82,400	735
2022-01-24	725	738	723	736	86,100	736
2022-01-21	715	724	709	724	110,500	724
2022-01-20	710	730	710	717	109,400	717
2022-01-19	731	731	709	714	211,300	714
2022-01-18	738	748	736	737	131,800	737
2022-01-17	730	745	730	737	119,300	737
2022-01-14	728	734	720	731	179,000	731
2022-01-13	724	737	723	736	157,900	736
2022-01-12	710	723	709	720	214,000	720
2022-01-11	703	703	689	698	131,400	698
2022-01-07	699	707	693	696	120,000	696
2022-01-06	695	702	692	699	125,100	699
2022-01-05	702	704	697	697	101,100	697
2022-01-04	700	700	691	697	74,700	697

分割・併合履歴： [2015-09-28]1株→0.1株

6445 (株)ジャノメ の時系列データ [2022年度]

6445 (株)ジャノメの時系列データ [2022年度]