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
2020/12/30 1,215 1,218 1,214 1,214 1,200
2020/12/29 1,219 1,220 1,212 1,214 2,700
2020/12/28 1,212 1,216 1,201 1,209 8,100
2020/12/25 1,218 1,219 1,212 1,219 2,500
2020/12/24 1,220 1,220 1,218 1,218 400
2020/12/23 1,227 1,227 1,210 1,212 3,000
2020/12/22 1,228 1,228 1,222 1,227 500
2020/12/21 1,225 1,230 1,217 1,230 2,900
2020/12/18 1,236 1,236 1,236 1,236 500
2020/12/17 1,239 1,239 1,233 1,238 600
2020/12/16 1,234 1,239 1,230 1,233 900
2020/12/15 1,239 1,239 1,234 1,239 1,300
2020/12/14 1,228 1,233 1,224 1,233 2,700
2020/12/11 1,238 1,238 1,219 1,228 6,500
2020/12/10 1,207 1,216 1,207 1,208 900
2020/12/09 1,211 1,211 1,202 1,207 2,600
2020/12/08 1,218 1,218 1,210 1,211 1,100
2020/12/07 1,226 1,233 1,219 1,219 2,400
2020/12/04 1,231 1,231 1,223 1,226 900
2020/12/03 1,223 1,235 1,222 1,226 1,600
2020/12/02 1,239 1,249 1,223 1,223 6,200
2020/12/01 1,241 1,250 1,238 1,239 1,500
2020/11/30 1,268 1,268 1,251 1,251 4,200
2020/11/27 1,253 1,255 1,237 1,255 3,700
2020/11/26 1,249 1,251 1,238 1,238 2,700
2020/11/25 1,239 1,249 1,229 1,229 3,500
2020/11/24 1,242 1,259 1,239 1,241 2,500
2020/11/20 1,239 1,245 1,238 1,242 600
2020/11/19 1,241 1,253 1,237 1,240 1,400
2020/11/18 1,245 1,253 1,243 1,253 1,800
2020/11/17 1,299 1,299 1,240 1,250 4,400
2020/11/16 1,233 1,299 1,233 1,299 7,300
2020/11/13 1,250 1,250 1,238 1,249 1,900
2020/11/12 1,233 1,250 1,233 1,250 2,700
2020/11/11 1,250 1,250 1,242 1,249 3,100
2020/11/10 1,270 1,276 1,249 1,250 6,200
2020/11/09 1,266 1,266 1,256 1,266 2,000
2020/11/06 1,230 1,268 1,230 1,268 1,700
2020/11/05 1,257 1,260 1,249 1,260 1,700
2020/11/04 1,261 1,261 1,231 1,252 2,900
2020/11/02 1,253 1,272 1,206 1,241 8,400
2020/10/30 1,269 1,270 1,253 1,253 1,100
2020/10/29 1,279 1,279 1,252 1,272 1,500
2020/10/28 1,275 1,285 1,270 1,285 1,500
2020/10/27 1,269 1,275 1,269 1,275 700
2020/10/26 1,277 1,277 1,251 1,268 1,600
2020/10/23 1,270 1,270 1,268 1,268 700
2020/10/22 1,269 1,274 1,257 1,270 900
2020/10/21 1,268 1,268 1,253 1,253 400
2020/10/20 1,268 1,268 1,258 1,258 500
2020/10/19 1,261 1,273 1,253 1,268 800
2020/10/16 1,272 1,272 1,261 1,261 900
2020/10/15 1,277 1,277 1,261 1,261 2,600
2020/10/14 1,277 1,279 1,266 1,277 1,300
2020/10/13 1,287 1,287 1,277 1,280 1,100
2020/10/12 1,288 1,291 1,288 1,289 500
2020/10/09 1,294 1,294 1,288 1,288 700
2020/10/08 1,299 1,299 1,287 1,294 1,300
2020/10/07 1,297 1,299 1,295 1,297 1,600
2020/10/06 1,298 1,299 1,291 1,298 700
2020/10/05 1,298 1,298 1,284 1,295 2,400
2020/10/02 1,290 1,298 1,288 1,298 1,300
2020/09/30 1,298 1,300 1,287 1,300 2,400
2020/09/29 1,285 1,298 1,270 1,298 2,500
2020/09/28 1,298 1,298 1,267 1,298 5,500
2020/09/25 1,293 1,293 1,260 1,260 2,900
2020/09/24 1,300 1,300 1,281 1,293 2,300
2020/09/23 1,285 1,300 1,285 1,300 4,300
2020/09/18 1,270 1,285 1,263 1,285 3,000
2020/09/17 1,274 1,274 1,260 1,272 1,100
2020/09/16 1,268 1,270 1,257 1,270 3,300
2020/09/15 1,249 1,265 1,243 1,265 4,300
2020/09/14 1,244 1,249 1,237 1,249 1,800
2020/09/11 1,244 1,245 1,237 1,245 2,800
2020/09/10 1,235 1,245 1,223 1,245 3,200
2020/09/09 1,229 1,235 1,219 1,235 3,500
2020/09/08 1,223 1,230 1,217 1,230 2,200
2020/09/07 1,229 1,230 1,216 1,220 2,400
2020/09/04 1,200 1,227 1,200 1,224 2,500
2020/09/03 1,222 1,225 1,215 1,215 2,500
2020/09/02 1,219 1,219 1,209 1,215 600
2020/09/01 1,210 1,220 1,209 1,209 2,100
2020/08/31 1,220 1,221 1,210 1,210 1,400
2020/08/28 1,217 1,218 1,211 1,218 1,600
2020/08/27 1,220 1,220 1,215 1,217 1,200
2020/08/26 1,210 1,215 1,209 1,209 1,400
2020/08/25 1,208 1,210 1,201 1,210 1,500
2020/08/24 1,205 1,210 1,200 1,207 1,800
2020/08/21 1,207 1,210 1,203 1,210 700
2020/08/20 1,218 1,218 1,204 1,207 1,400
2020/08/19 1,214 1,220 1,214 1,220 700
2020/08/18 1,218 1,219 1,214 1,214 900
2020/08/17 1,219 1,219 1,212 1,213 700
2020/08/14 1,218 1,218 1,205 1,207 1,100
2020/08/13 1,201 1,218 1,201 1,218 1,400
2020/08/12 1,200 1,215 1,200 1,215 1,900
2020/08/11 1,192 1,203 1,180 1,202 2,200
2020/08/07 1,201 1,201 1,194 1,194 600
2020/08/06 1,209 1,212 1,198 1,201 700
2020/08/05 1,201 1,207 1,187 1,203 1,200
2020/08/04 1,187 1,200 1,172 1,200 2,000
2020/08/03 1,150 1,168 1,150 1,167 1,000
2020/07/31 1,168 1,219 1,150 1,150 4,500
2020/07/30 1,204 1,217 1,170 1,177 7,800
2020/07/29 1,213 1,217 1,201 1,204 2,000
2020/07/28 1,218 1,218 1,214 1,214 700
2020/07/27 1,218 1,218 1,195 1,218 4,200
2020/07/22 1,212 1,214 1,208 1,210 1,300
2020/07/21 1,215 1,215 1,208 1,213 2,400
2020/07/20 1,193 1,211 1,193 1,211 1,400
2020/07/17 1,200 1,200 1,188 1,190 800
2020/07/16 1,183 1,184 1,183 1,184 500
2020/07/15 1,178 1,184 1,178 1,182 1,100
2020/07/14 1,178 1,179 1,174 1,178 1,300
2020/07/13 1,203 1,203 1,175 1,178 2,700
2020/07/10 1,202 1,202 1,180 1,180 2,100
2020/07/09 1,208 1,208 1,201 1,201 500
2020/07/08 1,197 1,205 1,197 1,199 900
2020/07/07 1,188 1,205 1,188 1,197 1,200
2020/07/06 1,209 1,209 1,203 1,209 1,600
2020/07/03 1,196 1,209 1,195 1,209 1,300
2020/07/02 1,225 1,225 1,200 1,207 2,100
2020/07/01 1,233 1,233 1,195 1,195 4,800
2020/06/30 1,202 1,206 1,202 1,205 1,400
2020/06/29 1,204 1,204 1,196 1,202 2,000
2020/06/26 1,205 1,205 1,200 1,200 1,800
2020/06/25 1,202 1,202 1,200 1,200 700
2020/06/24 1,200 1,205 1,200 1,205 600
2020/06/23 1,197 1,206 1,192 1,206 1,600
2020/06/22 1,201 1,205 1,191 1,202 800
2020/06/19 1,191 1,206 1,190 1,201 1,700
2020/06/18 1,195 1,199 1,191 1,191 700
2020/06/17 1,186 1,200 1,186 1,200 1,000
2020/06/16 1,149 1,183 1,149 1,183 1,600
2020/06/15 1,199 1,199 1,141 1,144 3,600
2020/06/12 1,200 1,200 1,193 1,197 3,600
2020/06/11 1,202 1,202 1,194 1,194 1,700
2020/06/10 1,200 1,202 1,196 1,202 4,200
2020/06/09 1,200 1,200 1,197 1,197 1,100
2020/06/08 1,197 1,200 1,196 1,200 2,900
2020/06/05 1,191 1,191 1,172 1,180 2,600
2020/06/04 1,198 1,198 1,161 1,191 3,300
2020/06/03 1,196 1,199 1,178 1,199 2,500
2020/06/02 1,173 1,196 1,173 1,196 1,800
2020/06/01 1,175 1,175 1,159 1,173 1,800
2020/05/29 1,177 1,195 1,177 1,188 2,400
2020/05/28 1,192 1,200 1,177 1,177 6,000
2020/05/27 1,192 1,192 1,188 1,192 1,700
2020/05/26 1,189 1,190 1,180 1,189 2,300
2020/05/25 1,180 1,180 1,176 1,180 800
2020/05/22 1,175 1,179 1,172 1,176 1,000
2020/05/21 1,166 1,178 1,166 1,171 700
2020/05/20 1,175 1,175 1,164 1,174 1,400
2020/05/19 1,159 1,180 1,151 1,161 2,800
2020/05/18 1,146 1,155 1,145 1,155 1,200
2020/05/15 1,150 1,156 1,145 1,154 1,200
2020/05/14 1,156 1,156 1,150 1,150 1,200
2020/05/13 1,146 1,158 1,146 1,153 1,400
2020/05/12 1,141 1,155 1,141 1,144 1,100
2020/05/11 1,145 1,153 1,142 1,153 1,800
2020/05/08 1,140 1,145 1,139 1,145 1,200
2020/05/07 1,135 1,141 1,135 1,139 1,900
2020/05/01 1,145 1,145 1,122 1,125 1,500
2020/04/30 1,140 1,143 1,132 1,143 3,000
2020/04/28 1,124 1,140 1,124 1,124 3,100
2020/04/27 1,127 1,127 1,099 1,124 3,400
2020/04/24 1,101 1,120 1,101 1,118 2,700
2020/04/23 1,109 1,120 1,100 1,100 1,200
2020/04/22 1,102 1,109 1,101 1,109 1,500
2020/04/21 1,092 1,112 1,092 1,112 1,800
2020/04/20 1,096 1,133 1,096 1,103 4,800
2020/04/17 1,125 1,126 1,097 1,111 3,600
2020/04/16 1,061 1,103 1,047 1,103 6,900
2020/04/15 1,106 1,118 1,106 1,109 1,200
2020/04/14 1,099 1,119 1,099 1,118 2,300
2020/04/13 1,110 1,121 1,095 1,095 3,300
2020/04/10 1,116 1,134 1,107 1,121 1,700
2020/04/09 1,137 1,138 1,120 1,120 3,000
2020/04/08 1,084 1,143 1,083 1,122 5,200
2020/04/07 1,061 1,100 1,045 1,094 8,100
2020/04/06 1,061 1,068 1,001 1,016 25,200
2020/04/03 1,103 1,104 1,077 1,079 3,900
2020/04/02 1,100 1,122 1,090 1,105 3,600
2020/04/01 1,134 1,135 1,112 1,125 8,100
2020/03/31 1,158 1,158 1,126 1,133 5,000
2020/03/30 1,146 1,227 1,140 1,141 32,500
2020/03/27 1,229 1,245 1,141 1,171 49,900
2020/03/26 1,226 1,252 1,214 1,247 15,000
2020/03/25 1,210 1,224 1,202 1,224 10,200
2020/03/24 1,206 1,213 1,192 1,213 5,900
2020/03/23 1,165 1,206 1,160 1,204 15,400
2020/03/19 1,122 1,170 1,122 1,170 7,300
2020/03/18 1,059 1,133 1,056 1,121 28,400
2020/03/17 1,000 1,076 999 1,067 8,300
2020/03/16 999 1,019 998 1,002 7,400
2020/03/13 998 1,030 992 999 15,300
2020/03/12 1,082 1,082 1,050 1,050 10,200
2020/03/11 1,099 1,099 1,078 1,088 4,400
2020/03/10 1,000 1,081 1,000 1,072 10,300
2020/03/09 1,115 1,115 1,092 1,092 7,300
2020/03/06 1,150 1,159 1,136 1,136 8,000
2020/03/05 1,182 1,182 1,160 1,160 5,500
2020/03/04 1,145 1,167 1,141 1,156 3,400
2020/03/03 1,180 1,192 1,147 1,147 5,800
2020/03/02 1,120 1,177 1,114 1,170 9,600
2020/02/28 1,173 1,173 1,122 1,135 13,800
2020/02/27 1,184 1,206 1,184 1,185 5,900
2020/02/26 1,183 1,191 1,183 1,188 5,400
2020/02/25 1,190 1,193 1,180 1,185 9,100
2020/02/21 1,208 1,214 1,207 1,207 3,200
2020/02/20 1,221 1,221 1,202 1,207 5,700
2020/02/19 1,208 1,222 1,208 1,213 5,800
2020/02/18 1,248 1,248 1,204 1,205 9,400
2020/02/17 1,244 1,248 1,231 1,246 2,600
2020/02/14 1,230 1,248 1,230 1,248 2,000
2020/02/13 1,237 1,237 1,225 1,226 3,100
2020/02/12 1,222 1,240 1,222 1,234 4,500
2020/02/10 1,258 1,263 1,245 1,245 3,000
2020/02/07 1,263 1,265 1,257 1,257 2,600
2020/02/06 1,247 1,268 1,247 1,259 3,800
2020/02/05 1,257 1,281 1,243 1,243 6,800
2020/02/04 1,243 1,256 1,243 1,256 4,000
2020/02/03 1,240 1,246 1,210 1,242 5,800
2020/01/31 1,281 1,289 1,200 1,200 8,800
2020/01/30 1,288 1,288 1,281 1,281 3,900
2020/01/29 1,285 1,290 1,282 1,288 3,800
2020/01/28 1,287 1,296 1,284 1,284 4,200
2020/01/27 1,296 1,305 1,287 1,289 6,900
2020/01/24 1,302 1,302 1,298 1,298 2,100
2020/01/23 1,300 1,302 1,299 1,299 2,200
2020/01/22 1,299 1,300 1,299 1,300 1,300
2020/01/21 1,292 1,299 1,292 1,298 3,200
2020/01/20 1,291 1,294 1,289 1,290 3,400
2020/01/17 1,295 1,295 1,291 1,291 2,100
2020/01/16 1,294 1,295 1,290 1,295 1,900
2020/01/15 1,298 1,299 1,292 1,294 3,000
2020/01/14 1,288 1,295 1,288 1,293 2,300
2020/01/10 1,293 1,293 1,288 1,288 1,400
2020/01/09 1,277 1,288 1,276 1,285 1,500
2020/01/08 1,291 1,291 1,276 1,276 4,800
2020/01/07 1,296 1,296 1,292 1,294 3,000
2020/01/06 1,290 1,290 1,285 1,288 6,000

このページの先頭へ