！決算発表予定日 2024/05/10
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
ー
円
取引時間外
(ー)
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 |
|---|---|
| 1,634 (24/03/22) | 1,065 (23/08/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,634 (24/03/22) | 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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,374 | 1,379 | 1,360 | 1,369 | -4 | -0.3 | 5,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/16 | 1,410 | 1,414 | 1,366 | 1,401 | -9 | -0.6 | 14,800 |
| 4/15 | 1,397 | 1,420 | 1,393 | 1,410 | +3 | +0.2 | 13,200 |
| 4/12 | 1,425 | 1,440 | 1,405 | 1,407 | -13 | -0.9 | 11,800 |
| 4/11 | 1,415 | 1,432 | 1,401 | 1,420 | +3 | +0.2 | 10,200 |
| 4/10 | 1,402 | 1,417 | 1,402 | 1,417 | +2 | +0.1 | 8,200 |
| 4/9 | 1,424 | 1,424 | 1,396 | 1,415 | +6 | +0.4 | 16,600 |
| 4/8 | 1,406 | 1,418 | 1,380 | 1,409 | +21 | +1.5 | 57,600 |
| 4/5 | 1,346 | 1,400 | 1,346 | 1,388 | +28 | +2.1 | 20,900 |
| 4/4 | 1,373 | 1,384 | 1,351 | 1,360 | -13 | -1.0 | 57,800 |
| 4/3 | 1,389 | 1,400 | 1,361 | 1,373 | -20 | -1.4 | 10,100 |
| 4/2 | 1,398 | 1,410 | 1,367 | 1,393 | -5 | -0.4 | 18,800 |
| 4/1 | 1,417 | 1,433 | 1,394 | 1,398 | -43 | -3.0 | 23,700 |
| 3/29 | 1,451 | 1,478 | 1,408 | 1,441 | -13 | -0.9 | 26,000 |
| 3/28 | 1,450 | 1,469 | 1,435 | 1,454 | -79 | -5.2 | 42,800 |
| 3/27 | 1,539 | 1,555 | 1,533 | 1,533 | -1 | -0.1 | 24,200 |
| 3/26 | 1,565 | 1,565 | 1,519 | 1,534 | -47 | -3.0 | 29,300 |
| 3/25 | 1,577 | 1,605 | 1,562 | 1,581 | +19 | +1.2 | 27,600 |
| 3/22 | 1,613 | 1,634 | 1,517 | 1,562 | +51 | +3.4 | 101,700 |
| 3/21 | 1,550 | 1,568 | 1,505 | 1,511 | -30 | -2.0 | 23,800 |
| 3/19 | 1,537 | 1,572 | 1,537 | 1,541 | +6 | +0.4 | 22,000 |
| 3/18 | 1,578 | 1,580 | 1,535 | 1,535 | -27 | -1.7 | 23,500 |
▶︎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