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
1,990.1
円
(23:20)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,990 | 1,991 | 1,990 | 1,990 | 0 | 0.0 | 129,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,120 | 1,131 | 1,118 | 1,118 | +3 | +0.3 | 20,900 |
| 9/22 | 1,124 | 1,129 | 1,112 | 1,115 | +1 | +0.1 | 22,700 |
| 9/15 | 1,112 | 1,121 | 1,106 | 1,114 | +5 | +0.5 | 20,800 |
| 9/8 | 1,105 | 1,126 | 1,100 | 1,109 | +10 | +0.9 | 39,100 |
| 9/1 | 1,091 | 1,100 | 1,080 | 1,099 | +14 | +1.3 | 17,500 |
| 8/25 | 1,094 | 1,099 | 1,080 | 1,085 | -5 | -0.5 | 17,300 |
| 8/18 | 1,079 | 1,094 | 1,075 | 1,090 | +14 | +1.3 | 19,900 |
| 8/10 | 1,074 | 1,079 | 1,070 | 1,076 | -7 | -0.7 | 15,100 |
| 8/4 | 1,090 | 1,115 | 1,065 | 1,083 | +4 | +0.4 | 61,200 |
| 7/28 | 1,086 | 1,110 | 1,075 | 1,079 | -4 | -0.4 | 53,200 |
| 7/21 | 1,071 | 1,085 | 1,071 | 1,083 | +12 | +1.1 | 20,800 |
| 7/14 | 1,073 | 1,080 | 1,071 | 1,071 | -1 | -0.1 | 20,500 |
| 7/7 | 1,090 | 1,093 | 1,072 | 1,072 | -18 | -1.7 | 29,200 |
| 6/30 | 1,095 | 1,095 | 1,086 | 1,090 | +2 | +0.2 | 16,800 |
| 6/23 | 1,090 | 1,091 | 1,076 | 1,088 | -1 | -0.1 | 21,000 |
| 6/16 | 1,095 | 1,115 | 1,075 | 1,089 | -6 | -0.6 | 26,200 |
| 6/9 | 1,078 | 1,099 | 1,078 | 1,095 | +17 | +1.6 | 20,000 |
| 6/2 | 1,093 | 1,118 | 1,072 | 1,078 | -15 | -1.4 | 36,500 |
| 5/26 | 1,121 | 1,124 | 1,093 | 1,093 | +2 | +0.2 | 32,300 |
| 5/19 | 1,102 | 1,125 | 1,091 | 1,091 | -12 | -1.1 | 35,300 |
| 5/12 | 1,078 | 1,230 | 1,078 | 1,103 | +25 | +2.3 | 183,500 |
| 5/2 | 1,070 | 1,078 | 1,070 | 1,078 | +8 | +0.8 | 5,800 |
| 4/28 | 1,070 | 1,082 | 1,062 | 1,070 | +3 | +0.3 | 43,400 |
| 4/21 | 1,070 | 1,072 | 1,063 | 1,067 | -2 | -0.2 | 16,700 |
| 4/14 | 1,068 | 1,074 | 1,062 | 1,069 | +4 | +0.4 | 21,800 |
| 4/7 | 1,084 | 1,087 | 1,061 | 1,065 | -21 | -1.9 | 33,500 |
| 3/31 | 1,105 | 1,118 | 1,061 | 1,086 | -17 | -1.5 | 146,300 |
▶︎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