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
(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 |
|---|---|
| 1,992 (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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,990 | 1,991 | 1,990 | 1,990 | 0 | 0.0 | 56,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/4 | 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 |
| 3/15 | 1,554 | 1,594 | 1,545 | 1,562 | +3 | +0.2 | 15,800 |
| 3/14 | 1,500 | 1,561 | 1,495 | 1,559 | +85 | +5.8 | 38,100 |
| 3/13 | 1,490 | 1,495 | 1,473 | 1,474 | -4 | -0.3 | 8,700 |
| 3/12 | 1,465 | 1,478 | 1,453 | 1,478 | +13 | +0.9 | 6,900 |
| 3/11 | 1,443 | 1,480 | 1,443 | 1,465 | +20 | +1.4 | 17,700 |
| 3/8 | 1,425 | 1,470 | 1,423 | 1,445 | +5 | +0.4 | 16,400 |
| 3/7 | 1,477 | 1,477 | 1,440 | 1,440 | -15 | -1.0 | 16,400 |
| 3/6 | 1,411 | 1,484 | 1,411 | 1,455 | +36 | +2.5 | 27,200 |
| 3/5 | 1,402 | 1,435 | 1,402 | 1,419 | +24 | +1.7 | 17,100 |
| 3/4 | 1,411 | 1,411 | 1,389 | 1,395 | -19 | -1.3 | 11,300 |
| 3/1 | 1,427 | 1,427 | 1,399 | 1,414 | -13 | -0.9 | 10,200 |
| 2/29 | 1,421 | 1,440 | 1,410 | 1,427 | +24 | +1.7 | 11,300 |
| 2/28 | 1,378 | 1,412 | 1,378 | 1,403 | +18 | +1.3 | 7,100 |
| 2/27 | 1,390 | 1,390 | 1,368 | 1,385 | +19 | +1.4 | 6,900 |
| 2/26 | 1,356 | 1,374 | 1,353 | 1,366 | +13 | +1.0 | 8,100 |
| 2/22 | 1,370 | 1,373 | 1,345 | 1,353 | -14 | -1.0 | 8,400 |
| 2/21 | 1,389 | 1,401 | 1,367 | 1,367 | -38 | -2.7 | 7,200 |
▶︎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