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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/20 | 1,403 | 1,415 | 1,403 | 1,405 | +2 | +0.1 | 2,200 |
| 2/19 | 1,388 | 1,407 | 1,388 | 1,403 | +42 | +3.1 | 9,200 |
| 2/16 | 1,340 | 1,364 | 1,328 | 1,361 | +31 | +2.3 | 10,100 |
| 2/15 | 1,353 | 1,353 | 1,306 | 1,330 | -23 | -1.7 | 26,900 |
| 2/14 | 1,385 | 1,394 | 1,340 | 1,353 | -33 | -2.4 | 20,800 |
| 2/13 | 1,389 | 1,415 | 1,386 | 1,386 | -7 | -0.5 | 12,100 |
| 2/9 | 1,413 | 1,413 | 1,378 | 1,393 | +1 | +0.1 | 13,800 |
| 2/8 | 1,384 | 1,440 | 1,367 | 1,392 | -16 | -1.1 | 61,500 |
| 2/7 | 1,474 | 1,600 | 1,355 | 1,408 | -18 | -1.3 | 346,100 |
| 2/6 | 1,389 | 1,435 | 1,389 | 1,426 | +37 | +2.7 | 26,100 |
| 2/5 | 1,400 | 1,417 | 1,340 | 1,389 | -85 | -5.8 | 54,000 |
| 2/2 | 1,369 | 1,474 | 1,350 | 1,474 | +139 | +10.4 | 82,200 |
| 2/1 | 1,306 | 1,348 | 1,302 | 1,335 | +45 | +3.5 | 16,500 |
| 1/31 | 1,277 | 1,297 | 1,277 | 1,290 | +18 | +1.4 | 8,300 |
| 1/30 | 1,320 | 1,325 | 1,256 | 1,272 | -43 | -3.3 | 48,200 |
| 1/29 | 1,262 | 1,316 | 1,262 | 1,315 | +58 | +4.6 | 12,700 |
| 1/26 | 1,260 | 1,267 | 1,250 | 1,257 | -7 | -0.6 | 7,500 |
| 1/25 | 1,295 | 1,299 | 1,264 | 1,264 | -26 | -2.0 | 7,000 |
| 1/24 | 1,299 | 1,300 | 1,290 | 1,290 | 0 | 0.0 | 3,700 |
| 1/23 | 1,304 | 1,307 | 1,290 | 1,290 | -15 | -1.2 | 5,100 |
| 1/22 | 1,280 | 1,308 | 1,280 | 1,305 | +26 | +2.0 | 5,300 |
| 1/19 | 1,303 | 1,303 | 1,279 | 1,279 | -24 | -1.8 | 6,600 |
▶︎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