2599東証S貸借
業種 食料品
ジャパンフーズ 株価時系列データ
PTS
1,990.9
円
(18:58)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,992 (24/05/13) | 1,065 (23/08/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,992 (24/05/13) | 1,250 (24/01/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,990 | 1,991 | 1,990 | 1,990 | 0 | 0.0 | 37,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,990 | 1,991 | 1,990 | 1,990 | -1 | -0.1 | 62,900 |
| 5/30 | 1,990 | 1,991 | 1,989 | 1,991 | +2 | +0.1 | 90,500 |
| 5/29 | 1,989 | 1,990 | 1,989 | 1,989 | +1 | +0.1 | 70,900 |
| 5/28 | 1,988 | 1,989 | 1,988 | 1,988 | -1 | -0.1 | 32,100 |
| 5/27 | 1,988 | 1,990 | 1,988 | 1,989 | 0 | 0.0 | 112,600 |
| 5/24 | 1,989 | 1,990 | 1,988 | 1,989 | 0 | 0.0 | 112,600 |
| 5/23 | 1,989 | 1,990 | 1,989 | 1,989 | -1 | -0.1 | 111,100 |
| 5/22 | 1,990 | 1,991 | 1,990 | 1,990 | 0 | 0.0 | 56,400 |
| 5/21 | 1,990 | 1,991 | 1,990 | 1,990 | -1 | -0.1 | 24,900 |
| 5/20 | 1,990 | 1,991 | 1,990 | 1,991 | +1 | +0.1 | 79,700 |
| 5/17 | 1,990 | 1,991 | 1,990 | 1,990 | 0 | 0.0 | 113,800 |
| 5/16 | 1,990 | 1,991 | 1,990 | 1,990 | 0 | 0.0 | 61,900 |
| 5/15 | 1,990 | 1,991 | 1,990 | 1,990 | -1 | -0.1 | 102,500 |
| 5/14 | 1,990 | 1,991 | 1,990 | 1,991 | 0 | 0.0 | 144,000 |
| 5/13 | 1,990 | 1,992 | 1,990 | 1,991 | +335 | +20.2 | 503,200 |
| 5/10 | 1,406 | 1,679 | 1,383 | 1,656 | +257 | +18.4 | 363,900 |
| 5/9 | 1,361 | 1,409 | 1,361 | 1,399 | +38 | +2.8 | 10,200 |
| 5/8 | 1,376 | 1,376 | 1,358 | 1,361 | -7 | -0.5 | 6,100 |
| 5/7 | 1,360 | 1,369 | 1,350 | 1,368 | +9 | +0.7 | 15,500 |
| 5/2 | 1,369 | 1,371 | 1,355 | 1,359 | -10 | -0.7 | 5,900 |
| 5/1 | 1,374 | 1,379 | 1,360 | 1,369 | -4 | -0.3 | 5,600 |
| 4/30 | 1,376 | 1,379 | 1,365 | 1,373 | +11 | +0.8 | 7,300 |
| 4/26 | 1,399 | 1,399 | 1,362 | 1,362 | -45 | -3.2 | 34,400 |
| 4/25 | 1,420 | 1,420 | 1,396 | 1,407 | -7 | -0.5 | 6,900 |
| 4/24 | 1,425 | 1,428 | 1,412 | 1,414 | +1 | +0.1 | 7,900 |
| 4/23 | 1,395 | 1,420 | 1,395 | 1,413 | +14 | +1.0 | 7,200 |
| 4/22 | 1,403 | 1,408 | 1,385 | 1,399 | +13 | +0.9 | 9,300 |
| 4/19 | 1,406 | 1,406 | 1,358 | 1,386 | -38 | -2.7 | 21,200 |
| 4/18 | 1,384 | 1,424 | 1,384 | 1,424 | +40 | +2.9 | 8,300 |
| 4/17 | 1,393 | 1,406 | 1,377 | 1,384 | -17 | -1.2 | 12,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて