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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,990 | 1,991 | 1,990 | 1,990 | 0 | 0.0 | 37,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 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 |
| 3/24 | 1,102 | 1,107 | 1,097 | 1,103 | +2 | +0.2 | 17,200 |
| 3/17 | 1,101 | 1,102 | 1,084 | 1,101 | -1 | -0.1 | 23,800 |
| 3/10 | 1,100 | 1,107 | 1,100 | 1,102 | -1 | -0.1 | 24,600 |
| 3/3 | 1,094 | 1,103 | 1,094 | 1,103 | +10 | +0.9 | 17,500 |
| 2/24 | 1,098 | 1,100 | 1,089 | 1,093 | -4 | -0.4 | 8,800 |
| 2/17 | 1,096 | 1,099 | 1,082 | 1,097 | +11 | +1.0 | 13,400 |
| 2/10 | 1,089 | 1,098 | 1,085 | 1,086 | -12 | -1.1 | 13,500 |
| 2/3 | 1,080 | 1,101 | 1,068 | 1,098 | +22 | +2.0 | 45,400 |
| 1/27 | 1,067 | 1,080 | 1,067 | 1,076 | +9 | +0.8 | 13,100 |
| 1/20 | 1,062 | 1,073 | 1,061 | 1,067 | +7 | +0.7 | 10,900 |
| 1/13 | 1,083 | 1,084 | 1,060 | 1,060 | -13 | -1.2 | 12,800 |
| 1/6 | 1,071 | 1,077 | 1,061 | 1,073 | +2 | +0.2 | 10,400 |
| 12/30 | 1,078 | 1,081 | 1,065 | 1,071 | +4 | +0.4 | 17,900 |
| 12/23 | 1,082 | 1,097 | 1,060 | 1,067 | -16 | -1.5 | 27,100 |
| 12/16 | 1,061 | 1,088 | 1,058 | 1,083 | +22 | +2.1 | 21,100 |
| 12/9 | 1,070 | 1,076 | 1,057 | 1,061 | -11 | -1.0 | 15,700 |
| 12/2 | 1,090 | 1,098 | 1,072 | 1,072 | -14 | -1.3 | 23,800 |
| 11/25 | 1,067 | 1,091 | 1,067 | 1,086 | +19 | +1.8 | 23,800 |
| 11/18 | 1,054 | 1,069 | 1,054 | 1,067 | +13 | +1.2 | 12,900 |
| 11/11 | 1,050 | 1,060 | 1,045 | 1,054 | +4 | +0.4 | 14,900 |
| 11/4 | 1,054 | 1,081 | 1,043 | 1,050 | +8 | +0.8 | 44,500 |
| 10/28 | 1,073 | 1,073 | 1,042 | 1,042 | -21 | -2.0 | 33,200 |
| 10/21 | 1,051 | 1,069 | 1,045 | 1,063 | +12 | +1.1 | 23,800 |
| 10/14 | 1,060 | 1,067 | 1,050 | 1,051 | -9 | -0.9 | 26,900 |
| 10/7 | 1,087 | 1,098 | 1,060 | 1,060 | -28 | -2.6 | 43,200 |
| 9/30 | 1,100 | 1,103 | 1,082 | 1,088 | -12 | -1.1 | 29,300 |
| 9/22 | 1,103 | 1,105 | 1,099 | 1,100 | 0 | 0.0 | 14,600 |
| 9/16 | 1,104 | 1,108 | 1,100 | 1,100 | -3 | -0.3 | 19,000 |
▶︎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