6445 (株)ジャノメの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	678	683	677	678	23,000	678
2023-12-28	671	684	671	682	34,300	682
2023-12-27	670	674	660	672	70,400	672
2023-12-26	671	673	667	668	46,600	668
2023-12-25	677	677	669	671	39,100	671
2023-12-22	666	674	664	670	32,500	670
2023-12-21	658	668	657	664	34,300	664
2023-12-20	665	670	662	662	26,100	662
2023-12-19	665	668	660	665	20,300	665
2023-12-18	676	676	660	663	51,700	663
2023-12-15	679	683	677	680	38,200	680
2023-12-14	683	691	675	677	48,900	677
2023-12-13	686	689	677	678	72,600	678
2023-12-12	696	698	687	687	31,400	687
2023-12-11	686	696	686	696	21,800	696
2023-12-08	698	699	682	684	77,800	684
2023-12-07	698	700	688	697	52,600	697
2023-12-06	688	703	687	700	33,300	700
2023-12-05	702	706	691	691	46,500	691
2023-12-04	707	709	700	700	26,300	700
2023-12-01	718	718	707	711	30,700	711
2023-11-30	694	718	694	717	106,000	717
2023-11-29	691	697	690	692	30,200	692
2023-11-28	689	692	683	691	29,800	691
2023-11-27	691	691	682	687	26,300	687
2023-11-24	675	689	675	687	46,500	687
2023-11-22	672	678	672	675	16,000	675
2023-11-21	675	682	670	679	48,900	679
2023-11-20	687	690	675	675	42,100	675
2023-11-17	681	687	677	687	66,800	687
2023-11-16	681	690	681	685	38,700	685
2023-11-15	705	705	680	681	69,200	681
2023-11-14	719	719	696	699	52,000	699
2023-11-13	716	738	702	712	104,800	712
2023-11-10	698	702	671	681	126,700	681
2023-11-09	704	707	698	707	33,800	707
2023-11-08	718	721	697	698	48,000	698
2023-11-07	728	730	718	718	46,400	718
2023-11-06	735	740	731	731	81,700	731
2023-11-02	737	737	725	734	73,500	734
2023-11-01	721	734	721	734	149,600	734
2023-10-31	712	718	700	718	108,700	718
2023-10-30	713	717	705	711	84,900	711
2023-10-27	695	724	693	723	90,500	723
2023-10-26	697	699	687	691	53,400	691
2023-10-25	692	702	690	697	31,300	697
2023-10-24	681	691	671	690	73,800	690
2023-10-23	687	693	682	682	29,300	682
2023-10-20	690	693	685	690	33,700	690
2023-10-19	696	704	691	692	43,500	692
2023-10-18	700	708	700	704	38,600	704
2023-10-17	706	711	693	699	46,300	699
2023-10-16	714	719	700	701	84,600	701
2023-10-13	733	733	717	718	85,700	718
2023-10-12	731	739	724	736	50,000	736
2023-10-11	732	744	729	734	65,500	734
2023-10-10	724	733	724	729	30,500	729
2023-10-06	727	734	720	724	65,100	724
2023-10-05	702	725	701	721	108,000	721
2023-10-04	720	724	697	698	107,400	698
2023-10-03	755	755	728	728	79,500	728
2023-10-02	745	780	742	756	336,300	756
2023-09-29	725	743	724	739	107,500	739
2023-09-28	732	735	724	728	60,600	728
2023-09-27	720	732	709	732	92,700	732
2023-09-26	730	738	721	729	58,800	729
2023-09-25	751	754	724	726	137,500	726
2023-09-22	742	758	737	751	117,700	751
2023-09-21	742	769	742	747	276,900	747
2023-09-20	723	743	717	741	193,500	741
2023-09-19	715	730	715	723	89,500	723
2023-09-15	719	722	713	719	91,400	719
2023-09-14	692	719	692	719	194,100	719
2023-09-13	688	691	683	689	43,900	689
2023-09-12	692	698	688	688	46,700	688
2023-09-11	688	698	688	692	60,400	692
2023-09-08	682	699	681	687	147,900	687
2023-09-07	685	695	681	682	137,700	682
2023-09-06	655	693	655	689	324,200	689
2023-09-05	655	657	650	655	44,700	655
2023-09-04	649	663	648	655	100,500	655
2023-09-01	638	647	636	647	88,400	647
2023-08-31	644	644	638	638	36,300	638
2023-08-30	638	645	638	644	58,800	644
2023-08-29	638	638	632	635	76,100	635
2023-08-28	636	647	636	640	77,700	640
2023-08-25	639	639	632	636	51,000	636
2023-08-24	639	643	639	640	19,900	640
2023-08-23	633	640	633	639	16,700	639
2023-08-22	632	637	630	633	46,000	633
2023-08-21	640	640	631	631	32,500	631
2023-08-18	635	642	635	635	38,100	635
2023-08-17	641	641	631	640	45,300	640
2023-08-16	655	656	641	641	32,200	641
2023-08-15	650	659	646	657	43,500	657
2023-08-14	660	660	646	647	81,500	647
2023-08-10	631	660	630	660	220,700	660
2023-08-09	627	631	623	627	34,500	627
2023-08-08	630	632	625	627	21,400	627
2023-08-07	628	628	621	625	34,200	625
2023-08-04	627	629	624	627	23,100	627
2023-08-03	639	640	629	629	46,800	629
2023-08-02	650	653	642	642	38,900	642
2023-08-01	650	653	644	651	44,700	651
2023-07-31	647	651	644	647	28,400	647
2023-07-28	643	644	637	642	42,700	642
2023-07-27	646	649	642	649	29,400	649
2023-07-26	655	655	643	646	37,900	646
2023-07-25	643	654	642	653	91,800	653
2023-07-24	641	646	641	642	24,200	642
2023-07-21	647	647	638	639	34,500	639
2023-07-20	644	650	641	648	44,900	648
2023-07-19	645	645	637	644	35,500	644
2023-07-18	637	643	636	643	32,100	643
2023-07-14	643	643	631	633	49,300	633
2023-07-13	632	638	629	638	32,400	638
2023-07-12	643	648	632	632	37,500	632
2023-07-11	647	650	644	648	54,400	648
2023-07-10	647	649	642	643	47,500	643
2023-07-07	642	654	636	649	96,600	649
2023-07-06	641	652	636	649	83,900	649
2023-07-05	625	644	625	644	107,100	644
2023-07-04	623	632	622	626	67,200	626
2023-07-03	622	628	622	624	82,900	624
2023-06-30	615	618	613	616	32,100	616
2023-06-29	615	617	612	616	43,100	616
2023-06-28	606	616	605	615	57,300	615
2023-06-27	605	607	604	606	40,300	606
2023-06-26	608	610	603	606	25,700	606
2023-06-23	611	615	604	606	85,500	606
2023-06-22	612	613	607	608	33,200	608
2023-06-21	607	615	606	612	63,900	612
2023-06-20	604	606	601	606	46,100	606
2023-06-19	609	609	603	605	27,800	605
2023-06-16	605	608	604	608	36,000	608
2023-06-15	606	608	603	604	47,100	604
2023-06-14	606	609	606	608	39,300	608
2023-06-13	606	606	602	603	44,100	603
2023-06-12	609	610	602	604	27,000	604
2023-06-09	603	608	602	605	49,600	605
2023-06-08	610	611	600	602	42,300	602
2023-06-07	610	613	604	605	52,400	605
2023-06-06	597	609	597	608	64,800	608
2023-06-05	605	605	594	595	35,800	595
2023-06-02	590	595	589	593	24,100	593
2023-06-01	587	594	585	588	57,700	588
2023-05-31	597	597	589	589	65,400	589
2023-05-30	607	608	597	601	51,700	601
2023-05-29	619	619	606	607	58,600	607
2023-05-26	620	620	610	611	49,000	611
2023-05-25	618	618	612	614	33,500	614
2023-05-24	621	623	616	618	14,400	618
2023-05-23	633	636	617	621	81,200	621
2023-05-22	624	635	624	632	81,400	632
2023-05-19	614	624	614	624	62,600	624
2023-05-18	617	618	611	614	59,000	614
2023-05-17	620	622	614	617	101,700	617
2023-05-16	630	630	620	624	65,400	624
2023-05-15	625	631	620	630	87,500	630
2023-05-12	621	625	617	618	28,900	618
2023-05-11	618	626	616	626	30,500	626
2023-05-10	624	624	618	619	17,200	619
2023-05-09	629	629	621	624	27,200	624
2023-05-08	616	629	616	628	114,900	628
2023-05-02	626	626	617	622	18,400	622
2023-05-01	623	627	622	626	43,300	626
2023-04-28	619	620	614	620	38,900	620
2023-04-27	612	615	611	615	29,800	615
2023-04-26	626	626	614	615	37,800	615
2023-04-25	623	629	623	626	45,100	626
2023-04-24	623	624	621	623	12,900	623
2023-04-21	622	625	618	624	41,000	624
2023-04-20	614	622	613	620	28,900	620
2023-04-19	620	621	615	619	23,300	619
2023-04-18	623	624	619	622	19,200	622
2023-04-17	625	626	618	622	18,100	622
2023-04-14	625	625	620	625	38,100	625
2023-04-13	620	622	615	622	17,200	622
2023-04-12	617	622	617	620	22,400	620
2023-04-11	616	618	613	616	25,600	616
2023-04-10	615	617	611	614	22,600	614
2023-04-07	606	614	606	610	25,800	610
2023-04-06	613	614	607	607	33,500	607
2023-04-05	631	631	616	617	31,800	617
2023-04-04	632	636	627	636	52,900	636
2023-04-03	632	634	625	631	39,000	631
2023-03-31	615	635	615	628	101,600	628
2023-03-30	601	615	601	612	56,800	612
2023-03-29	621	627	618	627	105,900	627
2023-03-28	625	625	617	617	36,800	617
2023-03-27	619	622	613	621	40,600	621
2023-03-24	614	620	611	618	50,400	618
2023-03-23	610	614	609	613	30,500	613
2023-03-22	610	614	609	613	33,300	613
2023-03-20	620	620	606	606	50,200	606
2023-03-17	623	626	620	623	41,800	623
2023-03-16	616	620	613	619	52,500	619
2023-03-15	627	633	624	632	38,000	632
2023-03-14	635	635	618	619	66,300	619
2023-03-13	647	647	636	642	52,500	642
2023-03-10	651	658	649	654	84,800	654
2023-03-09	662	662	652	655	57,000	655
2023-03-08	659	665	658	661	62,300	661
2023-03-07	654	660	653	660	61,600	660
2023-03-06	660	660	651	652	57,900	652
2023-03-03	662	664	653	657	91,300	657
2023-03-02	650	663	650	660	147,500	660
2023-03-01	638	649	637	649	89,500	649
2023-02-28	631	639	630	636	56,600	636
2023-02-27	626	635	625	628	84,700	628
2023-02-24	618	628	618	623	94,900	623
2023-02-22	610	619	608	616	63,700	616
2023-02-21	613	614	611	611	25,400	611
2023-02-20	612	615	611	613	41,400	613
2023-02-17	610	613	609	613	32,800	613
2023-02-16	609	615	605	614	47,600	614
2023-02-15	609	609	604	604	19,800	604
2023-02-14	606	608	603	608	29,400	608
2023-02-13	601	605	600	600	49,500	600
2023-02-10	601	605	601	604	52,100	604
2023-02-09	604	607	603	605	23,800	605
2023-02-08	609	611	605	606	21,700	606
2023-02-07	606	609	605	608	21,500	608
2023-02-06	603	607	602	606	28,700	606
2023-02-03	603	605	601	603	25,100	603
2023-02-02	607	609	603	606	33,500	606
2023-02-01	607	608	603	605	23,700	605
2023-01-31	605	608	605	605	42,000	605
2023-01-30	604	605	599	605	37,100	605
2023-01-27	600	605	599	604	44,300	604
2023-01-26	600	601	597	599	43,300	599
2023-01-25	596	600	594	598	26,000	598
2023-01-24	591	596	591	596	42,600	596
2023-01-23	591	593	587	591	45,800	591
2023-01-20	583	588	582	585	12,600	585
2023-01-19	584	586	582	583	20,600	583
2023-01-18	585	589	583	588	29,500	588
2023-01-17	581	588	581	585	22,200	585
2023-01-16	587	588	580	583	41,800	583
2023-01-13	588	591	583	586	45,800	586
2023-01-12	582	589	582	587	50,200	587
2023-01-11	575	582	575	581	29,900	581
2023-01-10	569	576	569	573	39,000	573
2023-01-06	568	573	566	567	28,000	567
2023-01-05	566	575	565	573	53,100	573
2023-01-04	576	576	566	566	42,100	566

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 [2023年度]

6445 (株)ジャノメの時系列データ [2023年度]