ジョンソン・アンド・ジョンソンの株価時系列・推移
- 52週高値
- 281.07（2026/9/2）
- 52週安値
- 184.66（2025/10/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 255.09 | 261.61 | 254.99 | 261.44 | 5,727,276 | 261.44 |
| 2026/10/8 | 256.22 | 257.80 | 251.95 | 256.48 | 6,177,511 | 256.48 |
| 2026/10/7 | 256.21 | 260.68 | 255.73 | 258.45 | 5,405,016 | 258.45 |
| 2026/10/6 | 254.15 | 255.48 | 251.17 | 254.78 | 5,664,289 | 254.78 |
| 2026/10/5 | 256.00 | 256.24 | 252.51 | 252.93 | 10,032,739 | 252.93 |
| 2026/10/2 | 259.38 | 259.38 | 255.12 | 256.03 | 10,942,146 | 256.03 |
| 2026/10/1 | 263.68 | 263.98 | 258.33 | 258.66 | 8,292,415 | 258.66 |
| 2026/9/30 | 267.91 | 268.48 | 264.51 | 264.74 | 6,343,704 | 264.74 |
| 2026/9/29 | 269.11 | 271.89 | 265.59 | 267.57 | 5,621,788 | 267.57 |
| 2026/9/28 | 270.17 | 273.78 | 269.27 | 271.95 | 7,188,862 | 271.95 |
| 2026/9/25 | 271.70 | 272.25 | 269.26 | 271.22 | 4,086,090 | 271.22 |
| 2026/9/24 | 269.52 | 275.23 | 269.01 | 270.68 | 6,323,724 | 270.68 |
| 2026/9/23 | 269.47 | 272.14 | 266.50 | 269.17 | 6,637,062 | 269.17 |
| 2026/9/22 | 267.51 | 270.10 | 265.04 | 269.19 | 5,682,062 | 269.19 |
| 2026/9/21 | 271.74 | 273.73 | 268.50 | 269.47 | 4,487,724 | 269.47 |
| 2026/9/18 | 269.45 | 272.11 | 267.20 | 269.99 | 16,428,384 | 269.99 |
| 2026/9/17 | 268.00 | 270.87 | 267.11 | 270.22 | 6,572,482 | 270.22 |
| 2026/9/16 | 266.81 | 268.65 | 266.30 | 267.28 | 4,888,657 | 267.28 |
| 2026/9/15 | 265.81 | 267.20 | 260.68 | 267.20 | 5,284,830 | 267.20 |
| 2026/9/14 | 271.00 | 271.55 | 266.19 | 266.32 | 4,742,712 | 266.32 |
1〜20/250件
