2599 ジャパンフーズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,420 | 1,420 | 1,396 | 1,407 | 6,900 | 1,407 |
| 2024-04-24 | 1,425 | 1,428 | 1,412 | 1,414 | 7,900 | 1,414 |
| 2024-04-23 | 1,395 | 1,420 | 1,395 | 1,413 | 7,200 | 1,413 |
| 2024-04-22 | 1,403 | 1,408 | 1,385 | 1,399 | 9,300 | 1,399 |
| 2024-04-19 | 1,406 | 1,406 | 1,358 | 1,386 | 21,200 | 1,386 |
| 2024-04-18 | 1,384 | 1,424 | 1,384 | 1,424 | 8,300 | 1,424 |
| 2024-04-17 | 1,393 | 1,406 | 1,377 | 1,384 | 12,800 | 1,384 |
| 2024-04-16 | 1,410 | 1,414 | 1,366 | 1,401 | 14,800 | 1,401 |
| 2024-04-15 | 1,397 | 1,420 | 1,393 | 1,410 | 13,200 | 1,410 |
| 2024-04-12 | 1,425 | 1,440 | 1,405 | 1,407 | 11,800 | 1,407 |
| 2024-04-11 | 1,415 | 1,432 | 1,401 | 1,420 | 10,200 | 1,420 |
| 2024-04-10 | 1,402 | 1,417 | 1,402 | 1,417 | 8,200 | 1,417 |
| 2024-04-09 | 1,424 | 1,424 | 1,396 | 1,415 | 16,600 | 1,415 |
| 2024-04-08 | 1,406 | 1,418 | 1,380 | 1,409 | 57,600 | 1,409 |
| 2024-04-05 | 1,346 | 1,400 | 1,346 | 1,388 | 20,900 | 1,388 |
| 2024-04-04 | 1,373 | 1,384 | 1,351 | 1,360 | 57,800 | 1,360 |
| 2024-04-03 | 1,389 | 1,400 | 1,361 | 1,373 | 10,100 | 1,373 |
| 2024-04-02 | 1,398 | 1,410 | 1,367 | 1,393 | 18,800 | 1,393 |
| 2024-04-01 | 1,417 | 1,433 | 1,394 | 1,398 | 23,700 | 1,398 |
| 2024-03-29 | 1,451 | 1,478 | 1,408 | 1,441 | 26,000 | 1,441 |
| 2024-03-28 | 1,450 | 1,469 | 1,435 | 1,454 | 42,800 | 1,454 |
| 2024-03-27 | 1,539 | 1,555 | 1,533 | 1,533 | 24,200 | 1,533 |
| 2024-03-26 | 1,565 | 1,565 | 1,519 | 1,534 | 29,300 | 1,534 |
| 2024-03-25 | 1,577 | 1,605 | 1,562 | 1,581 | 27,600 | 1,581 |
| 2024-03-22 | 1,613 | 1,634 | 1,517 | 1,562 | 101,700 | 1,562 |
| 2024-03-21 | 1,550 | 1,568 | 1,505 | 1,511 | 23,800 | 1,511 |
| 2024-03-19 | 1,537 | 1,572 | 1,537 | 1,541 | 22,000 | 1,541 |
| 2024-03-18 | 1,578 | 1,580 | 1,535 | 1,535 | 23,500 | 1,535 |
| 2024-03-15 | 1,554 | 1,594 | 1,545 | 1,562 | 15,800 | 1,562 |
| 2024-03-14 | 1,500 | 1,561 | 1,495 | 1,559 | 38,100 | 1,559 |
| 2024-03-13 | 1,490 | 1,495 | 1,473 | 1,474 | 8,700 | 1,474 |
| 2024-03-12 | 1,465 | 1,478 | 1,453 | 1,478 | 6,900 | 1,478 |
| 2024-03-11 | 1,443 | 1,480 | 1,443 | 1,465 | 17,700 | 1,465 |
| 2024-03-08 | 1,425 | 1,470 | 1,423 | 1,445 | 16,400 | 1,445 |
| 2024-03-07 | 1,477 | 1,477 | 1,440 | 1,440 | 16,400 | 1,440 |
| 2024-03-06 | 1,411 | 1,484 | 1,411 | 1,455 | 27,200 | 1,455 |
| 2024-03-05 | 1,402 | 1,435 | 1,402 | 1,419 | 17,100 | 1,419 |
| 2024-03-04 | 1,411 | 1,411 | 1,389 | 1,395 | 11,300 | 1,395 |
| 2024-03-01 | 1,427 | 1,427 | 1,399 | 1,414 | 10,200 | 1,414 |
| 2024-02-29 | 1,421 | 1,440 | 1,410 | 1,427 | 11,300 | 1,427 |
| 2024-02-28 | 1,378 | 1,412 | 1,378 | 1,403 | 7,100 | 1,403 |
| 2024-02-27 | 1,390 | 1,390 | 1,368 | 1,385 | 6,900 | 1,385 |
| 2024-02-26 | 1,356 | 1,374 | 1,353 | 1,366 | 8,100 | 1,366 |
| 2024-02-22 | 1,370 | 1,373 | 1,345 | 1,353 | 8,400 | 1,353 |
| 2024-02-21 | 1,389 | 1,401 | 1,367 | 1,367 | 7,200 | 1,367 |
| 2024-02-20 | 1,403 | 1,415 | 1,403 | 1,405 | 2,200 | 1,405 |
| 2024-02-19 | 1,388 | 1,407 | 1,388 | 1,403 | 9,200 | 1,403 |
| 2024-02-16 | 1,340 | 1,364 | 1,328 | 1,361 | 10,100 | 1,361 |
| 2024-02-15 | 1,353 | 1,353 | 1,306 | 1,330 | 26,900 | 1,330 |
| 2024-02-14 | 1,385 | 1,394 | 1,340 | 1,353 | 20,800 | 1,353 |
| 2024-02-13 | 1,389 | 1,415 | 1,386 | 1,386 | 12,100 | 1,386 |
| 2024-02-09 | 1,413 | 1,413 | 1,378 | 1,393 | 13,800 | 1,393 |
| 2024-02-08 | 1,384 | 1,440 | 1,367 | 1,392 | 61,500 | 1,392 |
| 2024-02-07 | 1,474 | 1,600 | 1,355 | 1,408 | 346,100 | 1,408 |
| 2024-02-06 | 1,389 | 1,435 | 1,389 | 1,426 | 26,100 | 1,426 |
| 2024-02-05 | 1,400 | 1,417 | 1,340 | 1,389 | 54,000 | 1,389 |
| 2024-02-02 | 1,369 | 1,474 | 1,350 | 1,474 | 82,200 | 1,474 |
| 2024-02-01 | 1,306 | 1,348 | 1,302 | 1,335 | 16,500 | 1,335 |
| 2024-01-31 | 1,277 | 1,297 | 1,277 | 1,290 | 8,300 | 1,290 |
| 2024-01-30 | 1,320 | 1,325 | 1,256 | 1,272 | 48,200 | 1,272 |
| 2024-01-29 | 1,262 | 1,316 | 1,262 | 1,315 | 12,700 | 1,315 |
| 2024-01-26 | 1,260 | 1,267 | 1,250 | 1,257 | 7,500 | 1,257 |
| 2024-01-25 | 1,295 | 1,299 | 1,264 | 1,264 | 7,000 | 1,264 |
| 2024-01-24 | 1,299 | 1,300 | 1,290 | 1,290 | 3,700 | 1,290 |
| 2024-01-23 | 1,304 | 1,307 | 1,290 | 1,290 | 5,100 | 1,290 |
| 2024-01-22 | 1,280 | 1,308 | 1,280 | 1,305 | 5,300 | 1,305 |
| 2024-01-19 | 1,303 | 1,303 | 1,279 | 1,279 | 6,600 | 1,279 |
| 2024-01-18 | 1,321 | 1,321 | 1,288 | 1,303 | 15,800 | 1,303 |
| 2024-01-17 | 1,343 | 1,349 | 1,324 | 1,326 | 5,000 | 1,326 |
| 2024-01-16 | 1,355 | 1,366 | 1,340 | 1,343 | 10,700 | 1,343 |
| 2024-01-15 | 1,351 | 1,384 | 1,330 | 1,366 | 13,900 | 1,366 |
| 2024-01-12 | 1,349 | 1,364 | 1,321 | 1,351 | 15,800 | 1,351 |
| 2024-01-11 | 1,359 | 1,375 | 1,343 | 1,365 | 12,200 | 1,365 |
| 2024-01-10 | 1,356 | 1,378 | 1,356 | 1,359 | 10,300 | 1,359 |
| 2024-01-09 | 1,377 | 1,380 | 1,356 | 1,356 | 13,900 | 1,356 |
| 2024-01-05 | 1,331 | 1,381 | 1,318 | 1,364 | 22,300 | 1,364 |
| 2024-01-04 | 1,296 | 1,337 | 1,291 | 1,337 | 14,100 | 1,337 |
分割・併合履歴 ： なし
