!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
1,355.1
円
(14:58)
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 |
---|---|
1,634 (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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,376 | 1,379 | 1,355 | 1,359 | -3 | -0.2 | 18,800 |
週次信用残
日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
---|---|---|---|---|---|---|---|
4/26 | 1,362 | -1.7 | 1,388 | 65,700 | 1,400 | 89,600 | 64.00 |
4/19 | 1,386 | -1.5 | 1,393 | 70,300 | 1,400 | 93,000 | 66.43 |
4/12 | 1,407 | +1.4 | 1,402 | 104,400 | 1,500 | 96,000 | 64.00 |
4/5 | 1,388 | -3.7 | 1,381 | 131,300 | 1,700 | 113,300 | 66.65 |
3/29 | 1,441 | -7.8 | 1,505 | 149,900 | 1,300 | 100,300 | 77.15 |
3/22 | 1,562 | 0.0 | 1,567 | 171,000 | 4,200 | 112,200 | 26.71 |
3/15 | 1,562 | +8.1 | 1,515 | 87,200 | 3,700 | 137,200 | 37.08 |
3/8 | 1,445 | +2.2 | 1,440 | 88,400 | 4,200 | 122,500 | 29.17 |
3/1 | 1,414 | +4.5 | 1,398 | 43,600 | 4,300 | 133,300 | 31.00 |
2/22 | 1,353 | -0.6 | 1,382 | 27,000 | 4,300 | 127,400 | 29.63 |
2/16 | 1,361 | -2.3 | 1,354 | 69,900 | 4,300 | 127,000 | 29.53 |
2/9 | 1,393 | -5.5 | 1,453 | 501,500 | 4,200 | 136,100 | 32.40 |
2/2 | 1,474 | +17.3 | 1,339 | 167,900 | 3,000 | 102,300 | 34.10 |
1/26 | 1,257 | -1.7 | 1,283 | 28,600 | 1,800 | 60,100 | 33.39 |
1/19 | 1,279 | -5.3 | 1,331 | 52,000 | 3,700 | 61,700 | 16.68 |
1/12 | 1,351 | -1.0 | 1,358 | 52,200 | 3,600 | 79,600 | 22.11 |
1/5 | 1,364 | +4.9 | 1,332 | 36,400 | ー | ー | ー |
12/29 | 1,300 | +6.0 | 1,276 | 69,200 | 2,000 | 65,600 | 32.80 |
12/22 | 1,226 | +4.0 | 1,206 | 39,900 | 1,200 | 71,100 | 59.25 |
12/15 | 1,179 | +2.0 | 1,178 | 23,300 | 600 | 56,400 | 94.00 |
12/8 | 1,156 | -0.7 | 1,174 | 20,700 | 600 | 55,900 | 93.17 |
12/1 | 1,164 | -0.9 | 1,176 | 19,400 | 600 | 59,100 | 98.50 |
11/24 | 1,175 | +0.5 | 1,163 | 19,700 | 500 | 58,900 | 117.80 |
11/17 | 1,169 | +1.8 | 1,164 | 37,300 | 500 | 55,600 | 111.20 |
11/10 | 1,148 | +1.6 | 1,140 | 148,900 | 300 | 46,000 | 153.33 |
11/2 | 1,130 | +2.4 | 1,090 | 60,100 | 200 | 27,200 | 136.00 |
10/27 | 1,104 | +1.0 | 1,100 | 28,100 | 900 | 23,700 | 26.33 |
10/20 | 1,093 | -0.5 | 1,092 | 24,400 | 0 | 19,500 | ー |
10/13 | 1,098 | -0.5 | 1,103 | 18,100 | 2,100 | 15,900 | 7.57 |
10/6 | 1,103 | -1.3 | 1,101 | 25,800 | 2,200 | 15,600 | 7.09 |
▶︎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