KabuInsight

ジャノメ

6445
プライム/機械/JANOME Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,390.01,396.01,380.01,384.0-13.0-0.93%36,500
2026-03-121,419.01,419.01,384.01,397.0-29.0-2.03%42,500
2026-03-111,437.01,445.01,423.01,426.0+5.0+0.35%44,500
2026-03-101,399.01,421.01,388.01,421.0+30.0+2.16%148,800
2026-03-091,370.01,392.01,352.01,391.0-31.0-2.18%82,300
2026-03-061,417.01,431.01,391.01,422.0-22.0-1.52%51,500
2026-03-051,412.01,453.01,412.01,444.0+65.0+4.71%69,000
2026-03-041,401.01,423.01,365.01,379.0-61.0-4.24%107,800
2026-03-031,454.01,479.01,440.01,440.0-36.0-2.44%74,700
2026-03-021,464.01,483.01,450.01,476.0-6.0-0.40%63,800
2026-02-271,426.01,483.01,426.01,482.0+56.0+3.93%174,200
2026-02-261,442.01,449.01,422.01,426.0-14.0-0.97%51,700
2026-02-251,436.01,447.01,424.01,440.0+5.0+0.35%43,200
2026-02-241,426.01,442.01,411.01,435.0+9.0+0.63%46,600
2026-02-201,437.01,437.01,408.01,426.0-11.0-0.77%102,600
2026-02-191,430.01,437.01,410.01,437.0+1.0+0.07%60,200
2026-02-181,398.01,436.01,392.01,436.0+46.0+3.31%124,100
2026-02-171,330.01,402.01,328.01,390.0+64.0+4.83%202,900
2026-02-161,335.01,338.01,321.01,326.0-8.0-0.60%56,700
2026-02-131,347.01,347.01,317.01,334.0-13.0-0.97%62,500
2026-02-121,297.01,349.01,297.01,347.0+52.0+4.02%137,900
2026-02-101,265.01,299.01,264.01,295.0+30.0+2.37%74,900
2026-02-091,264.01,293.01,247.01,265.0+31.0+2.51%122,000
2026-02-061,233.01,234.01,221.01,234.0-4.0-0.32%32,400
2026-02-051,237.01,247.01,234.01,238.0+13.0+1.06%43,400
2026-02-041,211.01,227.01,210.01,225.0+14.0+1.16%35,300
2026-02-031,209.01,218.01,202.01,211.0+16.0+1.34%37,800
2026-02-021,200.01,213.01,191.01,195.0-3.0-0.25%85,800
2026-01-301,190.01,199.01,187.01,198.0+8.0+0.67%24,700
2026-01-291,191.01,195.01,182.01,190.0-2.0-0.17%37,800
2026-01-281,200.01,205.01,190.01,192.0-16.0-1.32%34,700
2026-01-271,203.01,208.01,195.01,208.0+3.0+0.25%38,000
2026-01-261,219.01,219.01,201.01,205.0-25.0-2.03%34,800
2026-01-231,228.01,234.01,222.01,230.0+3.0+0.24%25,200
2026-01-221,217.01,230.01,217.01,227.0+14.0+1.15%21,100
2026-01-211,204.01,217.01,203.01,213.0-5.0-0.41%23,900
2026-01-201,233.01,235.01,213.01,218.0-15.0-1.22%32,900
2026-01-191,248.01,249.01,228.01,233.0-14.0-1.12%40,200
2026-01-161,222.01,247.01,218.01,247.0+12.0+0.97%101,700
2026-01-151,212.01,235.01,212.01,235.0+11.0+0.90%45,700
2026-01-141,209.01,224.01,207.01,224.0+21.0+1.75%55,000
2026-01-131,199.01,210.01,194.01,203.0+12.0+1.01%77,500
2026-01-091,181.01,196.01,181.01,191.0+10.0+0.85%18,200
2026-01-081,180.01,194.01,178.01,181.0+1.0+0.08%27,400
2026-01-071,192.01,210.01,146.01,180.0-19.0-1.58%187,500
2026-01-061,178.01,200.01,178.01,199.0+21.0+1.78%61,800
2026-01-051,163.01,180.01,163.01,178.0+13.0+1.12%30,900
2025-12-301,169.01,184.01,158.01,165.0+7.0+0.60%36,600
2025-12-291,167.01,167.01,153.01,158.0-1.0-0.09%26,300
2025-12-261,152.01,159.01,151.01,159.0+8.0+0.70%29,200
2025-12-251,154.01,154.01,145.01,151.0+7.0+0.61%18,900
2025-12-241,170.01,174.01,144.01,144.0-31.0-2.64%26,600
2025-12-231,164.01,185.01,164.01,175.0+11.0+0.95%60,300
2025-12-221,164.01,166.01,148.01,164.0+5.0+0.43%51,600
2025-12-191,146.01,162.01,144.01,159.0+14.0+1.22%54,300
2025-12-181,152.01,154.01,143.01,145.0-7.0-0.61%26,000
2025-12-171,151.01,155.01,144.01,152.0+2.0+0.17%14,700
2025-12-161,161.01,161.01,150.01,150.0-16.0-1.37%25,500
2025-12-151,163.01,166.01,154.01,166.0+3.0+0.26%35,800
2025-12-121,152.01,165.01,152.01,163.0+19.0+1.66%46,500
2025-12-111,157.01,160.01,144.01,144.0-7.0-0.61%29,700
2025-12-101,142.01,161.01,142.01,151.0+9.0+0.79%39,000
2025-12-091,134.01,144.01,133.01,142.0+8.0+0.71%20,900
2025-12-081,127.01,138.01,123.01,134.0+7.0+0.62%17,500
2025-12-051,138.01,142.01,127.01,127.0-18.0-1.57%21,400
2025-12-041,121.01,145.01,121.01,145.0+24.0+2.14%31,900
2025-12-031,127.01,134.01,121.01,121.0-8.0-0.71%18,300
2025-12-021,130.01,131.01,124.01,129.0-1.0-0.09%24,700
2025-12-011,150.01,150.01,130.01,130.0-20.0-1.74%27,700
2025-11-281,144.01,152.01,144.01,150.0+1.0+0.09%30,400
2025-11-271,152.01,154.01,145.01,149.0+4.0+0.35%32,100
2025-11-261,134.01,147.01,134.01,145.0+22.0+1.96%34,000
2025-11-251,117.01,129.01,117.01,123.0+6.0+0.54%33,900
2025-11-211,103.01,118.01,103.01,117.0+5.0+0.45%24,700
2025-11-201,118.01,123.01,108.01,112.0+10.0+0.91%30,500
2025-11-191,118.01,121.01,102.01,102.0-16.0-1.43%47,700
2025-11-181,157.01,160.01,105.01,118.0-49.0-4.20%78,400
2025-11-171,155.01,184.01,141.01,167.0+32.0+2.82%149,800
2025-11-141,140.01,146.01,133.01,135.0-12.0-1.05%24,600
2025-11-131,143.01,147.01,139.01,147.0+11.0+0.97%17,500
2025-11-121,127.01,141.01,123.01,136.0+6.0+0.53%32,700
2025-11-111,125.01,130.01,111.01,130.0+11.0+0.98%25,500
2025-11-101,100.01,119.01,100.01,119.0+21.0+1.91%30,700
2025-11-071,087.01,100.01,087.01,098.0+1.0+0.09%16,400
2025-11-061,092.01,103.01,078.01,097.0+13.0+1.20%31,600
2025-11-051,097.01,098.01,080.01,084.0-7.0-0.64%45,300
2025-11-041,095.01,109.01,091.01,091.0-14.0-1.27%22,500
2025-10-311,106.01,106.01,092.01,105.0-1.0-0.09%36,300
2025-10-301,085.01,106.01,085.01,106.0+16.0+1.47%131,900
2025-10-291,101.01,110.01,090.01,090.0-20.0-1.80%49,700
2025-10-281,130.01,130.01,110.01,110.0-32.0-2.80%37,200
2025-10-271,147.01,147.01,136.01,142.0+7.0+0.62%22,200
2025-10-241,135.01,139.01,130.01,135.0-7.0-0.61%20,900
2025-10-231,129.01,142.01,125.01,142.0-3.0-0.26%35,300
2025-10-221,107.01,145.01,107.01,145.0+38.0+3.43%74,000
2025-10-211,113.01,119.01,107.01,107.0-8.0-0.72%41,300
2025-10-201,115.01,119.01,111.01,115.0+9.0+0.81%24,400
2025-10-171,110.01,111.01,101.01,106.0-1.0-0.09%18,800
2025-10-161,110.01,116.01,101.01,107.00.00.00%20,300
2025-10-151,094.01,114.01,088.01,107.0+23.0+2.12%45,200
2025-10-141,080.01,098.01,080.01,084.0-7.0-0.64%41,300
2025-10-101,101.01,102.01,089.01,091.0-19.0-1.71%82,700
2025-10-091,118.01,120.01,102.01,110.0-6.0-0.54%63,300
2025-10-081,115.01,128.01,115.01,116.0-1.0-0.09%28,100
2025-10-071,121.01,126.01,113.01,117.0-15.0-1.33%29,700
2025-10-061,143.01,143.01,131.01,132.0+3.0+0.27%31,100
2025-10-031,130.01,135.01,118.01,129.0+10.0+0.89%40,800
2025-10-021,115.01,131.01,114.01,119.0+9.0+0.81%38,000
2025-10-011,152.01,153.01,105.01,110.0-52.0-4.48%63,800
2025-09-301,191.01,192.01,156.01,162.0-35.0-2.92%51,100
2025-09-291,211.01,217.01,191.01,197.0-26.0-2.13%31,300
2025-09-261,216.01,224.01,195.01,223.0+8.0+0.66%96,600
2025-09-251,194.01,215.01,190.01,215.0+21.0+1.76%49,400
2025-09-241,195.01,196.01,177.01,194.0-1.0-0.08%39,300
2025-09-221,187.01,207.01,187.01,195.0+6.0+0.50%34,300
2025-09-191,210.01,210.01,189.01,189.0-21.0-1.74%34,500
2025-09-181,205.01,217.01,201.01,210.0-2.0-0.17%49,900
2025-09-171,207.01,212.01,184.01,212.00.00.00%38,600
2025-09-161,208.01,214.01,198.01,212.0+5.0+0.41%30,600
2025-09-121,199.01,214.01,187.01,207.0——71,400

直近120営業日分を表示