！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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,376 | 1,379 | 1,360 | 1,369 | +7 | +0.5 | 12,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,403 | 1,428 | 1,362 | 1,362 | -24 | -1.7 | 65,700 |
| 4/19 | 1,397 | 1,424 | 1,358 | 1,386 | -21 | -1.5 | 70,300 |
| 4/12 | 1,406 | 1,440 | 1,380 | 1,407 | +19 | +1.4 | 104,400 |
| 4/5 | 1,417 | 1,433 | 1,346 | 1,388 | -53 | -3.7 | 131,300 |
| 3/29 | 1,577 | 1,605 | 1,408 | 1,441 | -121 | -7.8 | 149,900 |
| 3/22 | 1,578 | 1,634 | 1,505 | 1,562 | 0 | 0.0 | 171,000 |
| 3/15 | 1,443 | 1,594 | 1,443 | 1,562 | +117 | +8.1 | 87,200 |
| 3/8 | 1,411 | 1,484 | 1,389 | 1,445 | +31 | +2.2 | 88,400 |
| 3/1 | 1,356 | 1,440 | 1,353 | 1,414 | +61 | +4.5 | 43,600 |
| 2/22 | 1,388 | 1,415 | 1,345 | 1,353 | -8 | -0.6 | 27,000 |
| 2/16 | 1,389 | 1,415 | 1,306 | 1,361 | -32 | -2.3 | 69,900 |
| 2/9 | 1,400 | 1,600 | 1,340 | 1,393 | -81 | -5.5 | 501,500 |
| 2/2 | 1,262 | 1,474 | 1,256 | 1,474 | +217 | +17.3 | 167,900 |
| 1/26 | 1,280 | 1,308 | 1,250 | 1,257 | -22 | -1.7 | 28,600 |
| 1/19 | 1,351 | 1,384 | 1,279 | 1,279 | -72 | -5.3 | 52,000 |
| 1/12 | 1,377 | 1,380 | 1,321 | 1,351 | -13 | -1.0 | 52,200 |
| 1/5 | 1,296 | 1,381 | 1,291 | 1,364 | +64 | +4.9 | 36,400 |
| 12/29 | 1,226 | 1,329 | 1,226 | 1,300 | +74 | +6.0 | 69,200 |
| 12/22 | 1,181 | 1,227 | 1,175 | 1,226 | +47 | +4.0 | 39,900 |
| 12/15 | 1,183 | 1,190 | 1,164 | 1,179 | +23 | +2.0 | 23,300 |
| 12/8 | 1,185 | 1,185 | 1,156 | 1,156 | -8 | -0.7 | 20,700 |
| 12/1 | 1,178 | 1,187 | 1,164 | 1,164 | -11 | -0.9 | 19,400 |
| 11/24 | 1,152 | 1,175 | 1,152 | 1,175 | +6 | +0.5 | 19,700 |
| 11/17 | 1,169 | 1,177 | 1,151 | 1,169 | +21 | +1.8 | 37,300 |
| 11/10 | 1,132 | 1,191 | 1,093 | 1,148 | +18 | +1.6 | 148,900 |
| 11/2 | 1,092 | 1,130 | 1,075 | 1,130 | +26 | +2.4 | 60,100 |
| 10/27 | 1,100 | 1,116 | 1,090 | 1,104 | +11 | +1.0 | 28,100 |
| 10/20 | 1,096 | 1,101 | 1,085 | 1,093 | -5 | -0.5 | 24,400 |
| 10/13 | 1,112 | 1,120 | 1,095 | 1,098 | -5 | -0.5 | 18,100 |
| 10/6 | 1,116 | 1,122 | 1,090 | 1,103 | -15 | -1.3 | 25,800 |
▶︎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