！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,374 | 1,379 | 1,355 | 1,359 | -14 | -1.0 | 17,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,417 | 1,440 | 1,346 | 1,373 | -68 | -4.7 | 379,000 |
| 24/03 | 1,427 | 1,634 | 1,389 | 1,441 | +14 | +1.0 | 506,700 |
| 24/02 | 1,306 | 1,600 | 1,302 | 1,427 | +137 | +10.6 | 730,500 |
| 24/01 | 1,296 | 1,384 | 1,250 | 1,290 | -10 | -0.8 | 238,400 |
| 23/12 | 1,170 | 1,329 | 1,156 | 1,300 | +131 | +11.2 | 155,800 |
| 23/11 | 1,095 | 1,191 | 1,093 | 1,169 | +74 | +6.8 | 236,300 |
| 23/10 | 1,116 | 1,122 | 1,075 | 1,095 | -23 | -2.1 | 142,800 |
| 23/09 | 1,091 | 1,131 | 1,091 | 1,118 | +20 | +1.8 | 109,300 |
| 23/08 | 1,083 | 1,115 | 1,065 | 1,098 | +14 | +1.3 | 122,200 |
| 23/07 | 1,090 | 1,110 | 1,071 | 1,084 | -6 | -0.6 | 126,700 |
| 23/06 | 1,080 | 1,115 | 1,072 | 1,090 | +8 | +0.7 | 99,700 |
| 23/05 | 1,070 | 1,230 | 1,070 | 1,082 | +12 | +1.1 | 277,700 |
| 23/04 | 1,084 | 1,087 | 1,061 | 1,070 | -16 | -1.5 | 115,400 |
| 23/03 | 1,101 | 1,118 | 1,061 | 1,086 | -15 | -1.4 | 223,300 |
| 23/02 | 1,094 | 1,103 | 1,082 | 1,101 | +13 | +1.2 | 58,300 |
| 23/01 | 1,071 | 1,088 | 1,060 | 1,088 | +17 | +1.6 | 76,100 |
| 22/12 | 1,081 | 1,097 | 1,057 | 1,071 | -11 | -1.0 | 90,900 |
| 22/11 | 1,055 | 1,098 | 1,044 | 1,082 | +33 | +3.2 | 106,000 |
| 22/10 | 1,087 | 1,098 | 1,042 | 1,049 | -39 | -3.6 | 131,900 |
| 22/09 | 1,117 | 1,120 | 1,082 | 1,088 | -29 | -2.6 | 100,600 |
| 22/08 | 1,135 | 1,149 | 1,110 | 1,117 | -14 | -1.2 | 99,900 |
| 22/07 | 1,162 | 1,174 | 1,121 | 1,131 | -37 | -3.2 | 70,400 |
| 22/06 | 1,180 | 1,200 | 1,137 | 1,168 | -12 | -1.0 | 68,800 |
| 22/05 | 1,113 | 1,183 | 1,113 | 1,180 | +66 | +5.9 | 47,100 |
| 22/04 | 1,181 | 1,183 | 1,113 | 1,114 | -66 | -5.6 | 78,900 |
| 22/03 | 1,243 | 1,247 | 1,166 | 1,180 | -63 | -5.1 | 190,600 |
| 22/02 | 1,202 | 1,247 | 1,199 | 1,243 | +42 | +3.5 | 122,900 |
| 22/01 | 1,210 | 1,217 | 1,196 | 1,201 | -6 | -0.5 | 73,300 |
| 21/12 | 1,217 | 1,224 | 1,200 | 1,207 | -7 | -0.6 | 60,200 |
| 21/11 | 1,227 | 1,260 | 1,211 | 1,214 | -10 | -0.8 | 58,000 |
▶︎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