ジョンソン・エンド・ジョンソン (JNJ)

JNJ
🏛️ アメリカ →
181.62
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 156.51 156.90 155.98 156.74 4.3M
2023-12-28 156.00 157.24 155.99 156.58 4.4M
2023-12-27 155.50 156.52 155.42 156.35 5.3M
2023-12-26 155.00 156.35 154.85 156.14 4.2M
2023-12-22 155.25 156.53 155.02 155.46 3.8M
2023-12-21 153.69 155.13 153.30 154.84 4.6M
2023-12-20 156.54 156.66 153.11 153.27 7.0M
2023-12-19 155.30 156.50 154.94 156.46 6.7M
2023-12-18 155.21 156.44 154.76 155.44 7.2M
2023-12-15 155.49 156.69 153.76 155.16 21.7M
2023-12-14 156.47 157.16 155.05 156.87 9.2M
2023-12-13 153.66 155.94 151.77 155.79 10.8M
2023-12-12 155.00 155.32 153.65 155.07 5.4M
2023-12-11 154.50 155.48 154.35 155.06 6.1M
2023-12-08 155.42 155.85 153.84 154.42 6.3M
2023-12-07 156.58 156.58 154.71 155.40 6.5M
2023-12-06 158.52 158.66 156.17 156.62 6.6M
2023-12-05 158.80 159.63 158.22 158.55 7.3M
2023-12-04 158.00 160.02 158.00 158.88 8.9M
2023-12-01 156.44 158.46 155.47 158.38 10.3M
2023-11-30 152.26 155.14 151.92 154.66 12.5M
2023-11-29 151.33 152.20 151.07 152.11 5.2M
2023-11-28 151.40 151.81 150.84 151.63 5.9M
2023-11-27 152.29 152.32 150.97 151.28 6.4M
2023-11-24 150.86 152.68 150.86 152.50 3.4M
2023-11-22 151.63 152.04 150.39 150.82 4.6M
2023-11-21 150.10 151.29 149.61 151.12 5.9M
2023-11-20 147.91 150.40 147.54 149.91 8.9M
2023-11-17 150.55 150.79 149.07 149.79 7.0M
2023-11-16 149.50 150.17 148.64 150.10 6.9M
2023-11-15 147.35 149.42 147.27 148.80 6.7M
2023-11-14 147.64 148.54 146.97 147.66 6.7M
2023-11-13 147.25 147.90 146.65 147.63 5.9M
2023-11-10 148.25 148.50 145.64 147.25 6.9M
2023-11-09 150.50 150.50 147.26 147.42 7.0M
2023-11-08 151.35 151.83 150.34 150.35 5.5M
2023-11-07 151.93 152.25 150.68 150.90 4.8M
2023-11-06 151.78 152.43 151.37 151.70 4.9M
2023-11-03 151.21 152.27 150.15 151.34 4.9M
2023-11-02 147.71 150.40 147.54 150.24 5.3M
2023-11-01 149.19 149.76 148.46 148.69 5.7M
2023-10-31 147.54 148.55 146.64 148.34 7.6M
2023-10-30 146.09 147.24 146.00 147.03 8.2M
2023-10-27 148.49 148.66 144.95 145.60 11.4M
2023-10-26 151.97 151.97 148.88 149.00 7.6M
2023-10-25 151.24 152.17 150.23 151.57 5.9M
2023-10-24 150.75 151.96 150.13 151.23 6.2M
2023-10-23 152.86 153.50 151.21 151.39 5.9M
2023-10-20 152.74 153.87 152.33 153.00 7.2M
2023-10-19 151.67 153.11 150.15 152.32 7.7M
2023-10-18 155.41 155.95 152.05 152.73 9.1M
2023-10-17 155.98 158.95 154.61 156.09 12.2M
2023-10-16 157.82 158.25 156.84 157.53 6.4M
2023-10-13 156.73 157.36 156.05 156.85 5.4M
2023-10-12 155.92 156.56 155.07 156.33 5.8M
2023-10-11 158.46 159.05 156.04 156.18 6.9M
2023-10-10 158.38 159.27 157.90 158.36 5.3M
2023-10-09 157.18 158.88 157.09 158.54 4.4M
2023-10-06 157.08 158.30 156.59 157.64 5.8M
2023-10-05 156.27 158.04 156.07 157.14 6.0M
2023-10-04 155.57 155.93 154.57 155.52 5.0M
2023-10-03 154.68 155.50 153.89 155.34 5.7M
2023-10-02 155.42 155.42 153.32 155.15 7.3M
2023-09-29 157.37 157.60 155.35 155.75 7.7M
2023-09-28 157.50 157.96 156.22 156.88 7.9M
2023-09-27 158.58 158.76 155.26 157.11 10.2M
2023-09-26 159.81 160.08 158.86 159.02 4.9M
2023-09-25 160.07 160.36 158.73 160.26 6.7M
2023-09-22 161.30 161.40 160.25 160.50 5.0M
2023-09-21 162.57 163.50 161.59 161.66 4.5M
2023-09-20 162.19 163.54 161.66 162.91 3.8M
2023-09-19 162.25 162.85 161.38 162.20 5.6M
2023-09-18 162.12 163.15 160.75 162.47 5.8M
2023-09-15 163.98 164.82 161.21 161.45 13.4M
2023-09-14 164.68 165.27 163.44 163.74 7.8M
2023-09-13 163.76 164.95 163.00 163.99 7.4M
2023-09-12 162.22 163.93 161.53 163.58 6.0M
2023-09-11 161.06 162.69 160.45 162.66 6.3M
2023-09-08 159.59 160.68 159.19 160.56 7.0M
2023-09-07 159.14 161.06 158.98 160.03 9.9M
2023-09-06 159.84 160.00 157.35 158.01 9.8M
2023-09-05 160.56 161.97 160.28 160.68 9.0M
2023-09-01 161.42 162.48 160.02 160.48 8.6M
2023-08-31 163.37 163.57 161.28 161.68 15.3M
2023-08-30 165.11 165.83 163.68 163.73 9.9M
2023-08-29 164.87 165.68 162.77 164.31 12.2M
2023-08-28 165.00 166.21 163.17 164.29 18.5M
2023-08-25 164.30 167.78 164.06 166.25 18.2M
2023-08-24 164.03 166.67 163.86 165.09 70.8M
2023-08-23 165.90 166.50 163.47 164.53 119.0M
2023-08-22 166.86 167.84 165.41 166.02 56.8M
2023-08-21 169.69 169.85 165.96 167.35 151.3M
2023-08-18 173.17 173.99 171.31 172.49 49.6M
2023-08-17 172.86 175.39 172.76 174.01 71.5M
2023-08-16 172.53 174.73 172.13 172.39 85.8M
2023-08-15 172.80 174.56 172.14 172.94 89.0M
2023-08-14 173.52 175.60 171.75 173.44 66.7M
2023-08-11 172.48 173.95 171.62 173.85 45.9M
2023-08-10 174.00 175.97 171.64 172.17 48.2M
2023-08-09 173.00 174.25 172.05 173.07 43.0M
2023-08-08 172.99 173.55 171.39 173.18 27.4M
2023-08-07 169.49 173.34 169.36 173.10 17.7M
2023-08-04 170.34 172.68 167.89 169.04 23.4M
2023-08-03 169.95 171.32 169.67 170.64 17.4M
2023-08-02 168.85 171.24 168.85 169.91 14.6M
2023-08-01 166.37 169.09 166.06 168.89 15.8M
2023-07-31 169.69 170.22 166.71 167.53 22.6M
2023-07-28 174.00 175.36 173.23 174.48 14.1M
2023-07-27 172.18 174.29 172.04 173.69 12.4M
2023-07-26 172.00 173.85 171.40 172.72 14.3M
2023-07-25 170.45 172.68 169.75 172.39 13.8M
2023-07-24 171.50 173.82 170.99 171.08 15.2M
2023-07-21 168.18 170.82 168.18 170.19 12.1M
2023-07-20 161.94 169.14 161.30 168.38 21.9M
2023-07-19 157.91 160.41 157.33 158.74 7.5M
2023-07-18 159.07 160.89 158.19 159.06 6.3M
2023-07-17 159.75 159.87 158.15 159.07 5.5M
2023-07-14 159.18 160.23 158.98 159.87 5.4M
2023-07-13 158.00 159.13 157.41 158.81 6.4M
2023-07-12 158.94 158.94 157.88 158.08 6.9M
2023-07-11 159.13 160.30 157.60 158.63 6.6M
2023-07-10 159.43 160.30 159.00 159.51 5.7M
2023-07-07 160.47 161.04 159.20 159.25 7.0M
2023-07-06 162.25 162.37 161.00 161.60 6.3M
2023-07-05 162.99 163.92 162.73 162.81 7.2M
2023-07-03 164.34 164.39 162.96 163.35 4.0M
2023-06-30 164.86 165.94 164.35 165.52 7.6M
2023-06-29 162.64 164.32 162.23 164.10 4.5M
2023-06-28 163.20 163.20 161.91 162.96 6.8M
2023-06-27 163.68 163.88 162.44 163.29 4.9M
2023-06-26 164.98 164.98 161.33 163.63 7.0M
2023-06-23 166.11 166.27 165.03 165.48 9.5M
2023-06-22 163.90 165.72 163.79 165.62 5.5M
2023-06-21 163.58 164.92 162.69 163.88 7.2M
2023-06-20 164.26 165.31 163.81 164.13 8.0M
2023-06-16 164.48 164.99 163.87 164.23 13.4M
2023-06-15 162.05 163.91 161.43 163.73 7.1M
2023-06-14 161.60 162.08 160.98 161.56 6.7M
2023-06-13 159.73 160.84 159.15 160.74 6.1M
2023-06-12 160.00 160.25 158.73 159.90 6.5M
2023-06-09 160.42 160.73 159.47 160.01 6.3M
2023-06-08 158.50 160.42 157.82 160.26 5.8M
2023-06-07 158.10 158.80 157.44 158.52 6.5M
2023-06-06 159.58 159.61 157.40 158.18 5.1M
2023-06-05 156.75 158.64 156.39 158.32 6.8M
2023-06-02 154.72 157.31 154.09 156.97 7.7M
2023-06-01 154.54 155.04 153.15 154.54 7.9M
2023-05-31 154.70 155.69 153.85 155.06 11.3M
2023-05-30 153.97 155.38 153.32 154.37 5.6M
2023-05-26 154.69 155.28 154.20 154.35 6.8M
2023-05-25 156.05 156.29 153.72 154.41 6.9M
2023-05-24 157.08 157.14 155.92 156.66 5.0M
2023-05-23 157.10 158.27 156.37 156.81 5.8M
2023-05-22 158.00 159.14 156.78 156.87 5.7M
2023-05-19 158.59 159.93 158.14 158.91 6.5M
2023-05-18 158.66 158.93 157.56 158.48 5.2M
2023-05-17 159.79 160.06 157.77 158.99 6.8M
2023-05-16 159.06 160.25 158.53 159.34 5.6M
2023-05-15 160.80 161.03 158.94 159.55 5.1M
2023-05-12 161.36 161.56 160.01 160.78 3.9M
2023-05-11 161.83 162.19 159.39 160.99 5.9M
2023-05-10 161.20 161.97 160.06 161.65 6.8M
2023-05-09 161.75 162.13 160.79 161.05 5.5M
2023-05-08 161.99 162.57 161.34 162.31 5.0M
2023-05-05 162.84 163.13 161.69 162.68 5.2M
2023-05-04 162.68 162.90 161.25 162.13 5.1M
2023-05-03 165.55 166.18 162.51 162.87 5.9M
2023-05-02 164.34 165.48 163.56 165.03 7.5M
2023-05-01 163.60 164.30 162.24 163.60 4.9M
2023-04-28 162.81 163.76 162.56 163.70 6.0M
2023-04-27 162.90 163.41 162.13 163.00 5.7M
2023-04-26 164.09 164.39 162.24 162.62 5.5M
2023-04-25 164.31 165.35 164.16 165.18 6.3M
2023-04-24 162.69 163.81 161.87 163.68 5.3M
2023-04-21 164.44 164.97 161.97 162.69 7.0M
2023-04-20 162.43 163.82 160.96 163.58 9.5M
2023-04-19 161.99 162.68 161.17 162.53 6.8M
2023-04-18 164.25 164.69 159.65 161.01 14.6M
2023-04-17 165.74 166.24 164.94 165.67 8.0M
2023-04-14 165.97 166.12 164.06 165.84 7.2M
2023-04-13 164.18 166.33 163.81 166.11 5.6M
2023-04-12 163.94 164.84 163.10 163.92 5.8M
2023-04-11 164.42 165.28 164.04 164.27 5.9M
2023-04-10 164.63 164.84 163.64 164.32 5.4M
2023-04-06 165.99 167.23 164.80 165.15 9.6M
2023-04-05 164.37 165.66 162.76 165.61 16.7M
2023-04-04 156.97 158.97 156.59 158.49 8.3M
2023-04-03 154.95 157.01 153.94 156.85 6.8M
2023-03-31 153.79 155.19 153.24 155.00 9.9M
2023-03-30 153.58 153.80 152.81 153.43 4.6M
2023-03-29 152.24 153.38 152.07 153.31 6.0M
2023-03-28 152.39 153.45 151.73 151.82 6.1M
2023-03-27 154.20 154.54 153.11 153.30 6.8M
2023-03-24 151.48 152.76 150.83 152.65 5.7M
2023-03-23 151.18 151.69 150.11 151.13 9.1M
2023-03-22 153.85 154.06 151.03 151.05 7.9M
2023-03-21 154.00 154.13 152.17 153.89 8.4M
2023-03-20 152.47 154.08 152.38 153.89 7.1M
2023-03-17 154.48 154.95 152.30 152.38 20.5M
2023-03-16 153.45 154.37 152.61 154.03 7.6M
2023-03-15 152.84 154.89 152.53 154.35 7.8M
2023-03-14 153.28 154.03 151.90 153.92 8.4M
2023-03-13 152.09 155.91 151.57 153.06 10.8M
2023-03-10 151.86 153.49 151.10 151.61 8.5M
2023-03-09 153.46 153.60 150.71 151.24 7.4M
2023-03-08 153.98 154.20 152.48 152.96 6.2M
2023-03-07 156.09 156.25 153.35 154.09 7.5M
2023-03-06 154.66 155.73 154.57 155.56 8.1M
2023-03-03 153.37 154.12 152.84 154.02 5.7M
2023-03-02 151.75 152.76 151.23 152.45 8.8M
2023-03-01 153.01 153.24 151.91 152.57 6.8M
2023-02-28 154.98 155.27 153.04 153.26 9.1M
2023-02-27 156.45 156.90 155.08 155.63 7.3M
2023-02-24 156.65 156.85 155.21 155.97 8.7M
2023-02-23 157.71 158.59 156.67 157.73 9.4M
2023-02-22 158.50 158.85 157.37 157.78 9.8M
2023-02-21 159.65 160.35 157.89 158.00 9.4M
2023-02-17 157.02 161.11 156.62 160.39 12.4M
2023-02-16 159.08 159.65 157.92 158.24 11.2M
2023-02-15 161.95 161.98 159.29 159.37 12.6M
2023-02-14 162.74 162.97 161.76 162.04 6.3M
2023-02-13 161.33 162.82 161.15 162.75 6.4M
2023-02-10 161.77 162.79 161.35 162.15 7.0M
2023-02-09 163.63 164.80 161.07 161.40 7.9M
2023-02-08 163.30 164.56 162.90 163.61 6.1M
2023-02-07 161.60 163.88 161.42 163.40 7.3M
2023-02-06 164.55 164.85 163.10 163.36 7.0M
2023-02-03 166.03 166.34 163.89 164.61 6.9M
2023-02-02 163.00 166.22 162.82 165.54 10.1M
2023-02-01 162.99 165.98 162.40 164.92 9.9M
2023-01-31 161.70 163.43 161.05 163.42 11.6M
2023-01-30 167.93 168.54 161.08 162.00 23.3M
2023-01-27 168.54 168.87 167.77 168.23 6.1M
2023-01-26 169.55 169.91 168.65 168.89 6.9M
2023-01-25 167.17 169.51 167.08 169.51 7.1M
2023-01-24 175.00 175.00 166.01 168.31 10.5M
2023-01-23 169.10 169.63 167.95 168.31 8.4M
2023-01-20 170.10 170.11 167.48 168.74 8.6M
2023-01-19 169.03 171.28 168.71 169.53 6.9M
2023-01-18 171.65 172.00 169.71 169.76 7.0M
2023-01-17 174.00 174.58 172.09 172.36 6.1M
2023-01-13 173.19 174.01 172.38 173.43 6.1M
2023-01-12 174.26 174.71 172.80 174.00 4.3M
2023-01-11 175.57 175.72 172.11 174.88 6.5M
2023-01-10 175.70 176.14 174.32 175.16 5.0M
2023-01-09 179.30 179.76 175.18 175.58 7.9M
2023-01-06 180.13 180.93 179.39 180.25 5.7M
2023-01-05 179.02 179.99 178.41 178.80 6.3M
2023-01-04 178.89 180.19 178.48 180.13 9.8M
2023-01-03 176.16 178.38 176.01 178.19 6.3M