日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ジャパンフーズ(2599)の株価時系列情報

ジャパンフーズ(2599)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,450 1,469 1,435 1,454 42,800
2024/03/27 1,539 1,555 1,533 1,533 24,200
2024/03/26 1,565 1,565 1,519 1,534 29,300
2024/03/25 1,577 1,605 1,562 1,581 27,600
2024/03/22 1,613 1,634 1,517 1,562 101,700
2024/03/21 1,550 1,568 1,505 1,511 23,800
2024/03/19 1,537 1,572 1,537 1,541 22,000
2024/03/18 1,578 1,580 1,535 1,535 23,500
2024/03/15 1,554 1,594 1,545 1,562 15,800
2024/03/14 1,500 1,561 1,495 1,559 38,100
2024/03/13 1,490 1,495 1,473 1,474 8,700
2024/03/12 1,465 1,478 1,453 1,478 6,900
2024/03/11 1,443 1,480 1,443 1,465 17,700
2024/03/08 1,425 1,470 1,423 1,445 16,400
2024/03/07 1,477 1,477 1,440 1,440 16,400
2024/03/06 1,411 1,484 1,411 1,455 27,200
2024/03/05 1,402 1,435 1,402 1,419 17,100
2024/03/04 1,411 1,411 1,389 1,395 11,300
2024/03/01 1,427 1,427 1,399 1,414 10,200
2024/02/29 1,421 1,440 1,410 1,427 11,300
2024/02/28 1,378 1,412 1,378 1,403 7,100
2024/02/27 1,390 1,390 1,368 1,385 6,900
2024/02/26 1,356 1,374 1,353 1,366 8,100
2024/02/22 1,370 1,373 1,345 1,353 8,400
2024/02/21 1,389 1,401 1,367 1,367 7,200
2024/02/20 1,403 1,415 1,403 1,405 2,200
2024/02/19 1,388 1,407 1,388 1,403 9,200
2024/02/16 1,340 1,364 1,328 1,361 10,100
2024/02/15 1,353 1,353 1,306 1,330 26,900
2024/02/14 1,385 1,394 1,340 1,353 20,800
2024/02/13 1,389 1,415 1,386 1,386 12,100
2024/02/09 1,413 1,413 1,378 1,393 13,800
2024/02/08 1,384 1,440 1,367 1,392 61,500
2024/02/07 1,474 1,600 1,355 1,408 346,100
2024/02/06 1,389 1,435 1,389 1,426 26,100
2024/02/05 1,400 1,417 1,340 1,389 54,000
2024/02/02 1,369 1,474 1,350 1,474 82,200
2024/02/01 1,306 1,348 1,302 1,335 16,500
2024/01/31 1,277 1,297 1,277 1,290 8,300
2024/01/30 1,320 1,325 1,256 1,272 48,200
2024/01/29 1,262 1,316 1,262 1,315 12,700
2024/01/26 1,260 1,267 1,250 1,257 7,500
2024/01/25 1,295 1,299 1,264 1,264 7,000
2024/01/24 1,299 1,300 1,290 1,290 3,700
2024/01/23 1,304 1,307 1,290 1,290 5,100
2024/01/22 1,280 1,308 1,280 1,305 5,300
2024/01/19 1,303 1,303 1,279 1,279 6,600
2024/01/18 1,321 1,321 1,288 1,303 15,800
2024/01/17 1,343 1,349 1,324 1,326 5,000
2024/01/16 1,355 1,366 1,340 1,343 10,700
2024/01/15 1,351 1,384 1,330 1,366 13,900
2024/01/12 1,349 1,364 1,321 1,351 15,800
2024/01/11 1,359 1,375 1,343 1,365 12,200
2024/01/10 1,356 1,378 1,356 1,359 10,300
2024/01/09 1,377 1,380 1,356 1,356 13,900
2024/01/05 1,331 1,381 1,318 1,364 22,300
2024/01/04 1,296 1,337 1,291 1,337 14,100
2023/12/29 1,277 1,305 1,256 1,300 9,400
2023/12/28 1,320 1,320 1,228 1,275 11,200
2023/12/27 1,288 1,329 1,288 1,328 19,100
2023/12/26 1,250 1,282 1,245 1,281 16,300
2023/12/25 1,226 1,250 1,226 1,250 13,200
2023/12/22 1,219 1,227 1,211 1,226 5,000
2023/12/21 1,225 1,225 1,207 1,219 3,900
2023/12/20 1,211 1,227 1,211 1,225 9,700
2023/12/19 1,196 1,212 1,191 1,211 8,200
2023/12/18 1,181 1,202 1,175 1,195 13,100
2023/12/15 1,176 1,185 1,165 1,179 6,800
2023/12/14 1,184 1,184 1,175 1,176 1,400
2023/12/13 1,183 1,190 1,176 1,182 5,600
2023/12/12 1,169 1,183 1,164 1,183 4,800
2023/12/11 1,183 1,183 1,169 1,169 4,700
2023/12/08 1,165 1,167 1,156 1,156 3,900
2023/12/07 1,175 1,175 1,164 1,164 2,700
2023/12/06 1,174 1,180 1,172 1,175 2,900
2023/12/05 1,167 1,176 1,167 1,174 2,200
2023/12/04 1,185 1,185 1,174 1,179 9,000
2023/12/01 1,170 1,172 1,164 1,164 2,700
2023/11/30 1,180 1,182 1,169 1,169 2,600
2023/11/29 1,178 1,180 1,172 1,176 4,900
2023/11/28 1,177 1,179 1,170 1,178 2,000
2023/11/27 1,178 1,187 1,175 1,177 7,200
2023/11/24 1,171 1,175 1,158 1,175 6,200
2023/11/22 1,156 1,170 1,155 1,170 7,500
2023/11/21 1,163 1,163 1,156 1,161 2,400
2023/11/20 1,152 1,164 1,152 1,156 3,600
2023/11/17 1,156 1,169 1,151 1,169 5,300
2023/11/16 1,156 1,158 1,152 1,155 3,500
2023/11/15 1,162 1,169 1,155 1,155 4,500
2023/11/14 1,174 1,177 1,160 1,162 5,900
2023/11/13 1,169 1,174 1,155 1,174 18,100
2023/11/10 1,135 1,162 1,130 1,148 15,300
2023/11/09 1,126 1,144 1,126 1,144 9,100
2023/11/08 1,150 1,153 1,115 1,115 11,000
2023/11/07 1,130 1,148 1,120 1,144 25,100
2023/11/06 1,132 1,191 1,093 1,113 88,400
2023/11/02 1,122 1,130 1,114 1,130 6,500
2023/11/01 1,095 1,129 1,095 1,127 7,200
2023/10/31 1,082 1,103 1,082 1,095 9,300
2023/10/30 1,092 1,104 1,075 1,075 37,100
2023/10/27 1,108 1,116 1,090 1,104 12,000
2023/10/26 1,094 1,106 1,094 1,103 5,100
2023/10/25 1,099 1,101 1,092 1,094 2,300
2023/10/24 1,096 1,103 1,090 1,091 4,000
2023/10/23 1,100 1,103 1,094 1,094 4,700
2023/10/20 1,097 1,097 1,093 1,093 2,400
2023/10/19 1,085 1,094 1,085 1,093 2,400
2023/10/18 1,100 1,101 1,085 1,090 9,000
2023/10/17 1,094 1,097 1,090 1,091 4,400
2023/10/16 1,096 1,098 1,088 1,094 6,200
2023/10/13 1,101 1,103 1,095 1,098 3,400
2023/10/12 1,096 1,103 1,096 1,100 2,900
2023/10/11 1,115 1,115 1,096 1,096 6,300
2023/10/10 1,112 1,120 1,110 1,110 5,500
2023/10/06 1,092 1,109 1,090 1,103 7,200
2023/10/05 1,091 1,106 1,091 1,101 4,200
2023/10/04 1,097 1,099 1,091 1,091 6,700
2023/10/03 1,116 1,116 1,101 1,101 5,700
2023/10/02 1,116 1,122 1,116 1,116 2,000
2023/09/29 1,127 1,128 1,118 1,118 3,800
2023/09/28 1,130 1,131 1,124 1,127 4,300
2023/09/27 1,129 1,131 1,125 1,131 5,200
2023/09/26 1,124 1,129 1,123 1,125 4,300
2023/09/25 1,120 1,125 1,118 1,123 3,300
2023/09/22 1,113 1,129 1,113 1,115 9,600
2023/09/21 1,123 1,123 1,112 1,112 3,000
2023/09/20 1,121 1,121 1,114 1,114 4,000
2023/09/19 1,124 1,124 1,115 1,122 6,100
2023/09/15 1,114 1,115 1,110 1,114 5,000
2023/09/14 1,118 1,118 1,111 1,112 3,400
2023/09/13 1,118 1,121 1,113 1,118 4,200
2023/09/12 1,119 1,119 1,106 1,119 3,300
2023/09/11 1,112 1,117 1,110 1,116 4,900
2023/09/08 1,102 1,115 1,102 1,109 7,200
2023/09/07 1,109 1,126 1,108 1,116 10,800
2023/09/06 1,114 1,116 1,107 1,107 3,200
2023/09/05 1,102 1,112 1,100 1,106 6,400
2023/09/04 1,105 1,115 1,101 1,105 11,500
2023/09/01 1,091 1,100 1,091 1,099 5,800
2023/08/31 1,090 1,099 1,090 1,098 2,100
2023/08/30 1,080 1,093 1,080 1,093 5,200
2023/08/29 1,089 1,091 1,089 1,089 1,400
2023/08/28 1,091 1,091 1,082 1,086 3,000
2023/08/25 1,092 1,093 1,080 1,085 5,300
2023/08/24 1,098 1,098 1,092 1,092 2,000
2023/08/23 1,093 1,099 1,093 1,095 3,100
2023/08/22 1,088 1,095 1,088 1,092 2,600
2023/08/21 1,094 1,095 1,089 1,092 4,300
2023/08/18 1,089 1,094 1,085 1,090 4,500
2023/08/17 1,085 1,090 1,080 1,090 4,500
2023/08/16 1,083 1,086 1,075 1,086 3,300
2023/08/15 1,075 1,083 1,075 1,078 3,100
2023/08/14 1,079 1,085 1,079 1,079 4,500
2023/08/10 1,078 1,078 1,073 1,076 2,300
2023/08/09 1,073 1,075 1,072 1,072 2,900
2023/08/08 1,072 1,076 1,072 1,074 3,900
2023/08/07 1,074 1,079 1,070 1,077 6,000
2023/08/04 1,088 1,115 1,065 1,083 37,800
2023/08/03 1,081 1,094 1,077 1,082 8,200
2023/08/02 1,089 1,089 1,081 1,081 6,200
2023/08/01 1,083 1,088 1,082 1,085 6,000
2023/07/31 1,090 1,090 1,079 1,084 3,000
2023/07/28 1,100 1,100 1,075 1,079 29,100
2023/07/27 1,105 1,110 1,100 1,104 5,500
2023/07/26 1,098 1,105 1,094 1,105 5,700
2023/07/25 1,099 1,099 1,091 1,098 4,200
2023/07/24 1,086 1,100 1,084 1,100 8,700
2023/07/21 1,075 1,085 1,075 1,083 4,600
2023/07/20 1,075 1,078 1,073 1,075 6,100
2023/07/19 1,073 1,080 1,073 1,077 6,300
2023/07/18 1,071 1,075 1,071 1,071 3,800
2023/07/14 1,076 1,076 1,071 1,071 4,300
2023/07/13 1,078 1,078 1,072 1,073 4,100
2023/07/12 1,077 1,080 1,073 1,074 3,900
2023/07/11 1,078 1,080 1,072 1,073 3,700
2023/07/10 1,073 1,078 1,073 1,073 4,500
2023/07/07 1,073 1,078 1,072 1,072 4,200
2023/07/06 1,077 1,077 1,074 1,077 2,400
2023/07/05 1,077 1,081 1,076 1,076 3,300
2023/07/04 1,085 1,085 1,072 1,079 10,900
2023/07/03 1,090 1,093 1,081 1,081 8,400
2023/06/30 1,094 1,094 1,089 1,090 3,800
2023/06/29 1,092 1,095 1,090 1,090 2,800
2023/06/28 1,090 1,093 1,086 1,093 7,400
2023/06/27 1,090 1,094 1,089 1,090 1,300
2023/06/26 1,095 1,095 1,086 1,086 1,500
2023/06/23 1,089 1,091 1,084 1,088 4,600
2023/06/22 1,084 1,088 1,083 1,086 3,700
2023/06/21 1,086 1,090 1,085 1,086 2,200
2023/06/20 1,079 1,082 1,076 1,082 3,900
2023/06/19 1,090 1,090 1,076 1,080 6,600
2023/06/16 1,095 1,096 1,075 1,089 8,800
2023/06/15 1,102 1,105 1,095 1,095 3,400
2023/06/14 1,110 1,112 1,096 1,106 4,200
2023/06/13 1,108 1,115 1,104 1,111 5,700
2023/06/12 1,095 1,103 1,095 1,100 4,100
2023/06/09 1,090 1,095 1,088 1,095 4,000
2023/06/08 1,095 1,095 1,090 1,090 2,200
2023/06/07 1,093 1,099 1,091 1,095 3,300
2023/06/06 1,085 1,096 1,085 1,096 2,800

このページの先頭へ