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
2024-06-212,3342,3342,3342,3349,9002,334
2024-06-201,9711,9721,9161,934245,4001,934
2024-06-191,9881,9881,9691,971363,8001,971
2024-06-181,9921,9921,9821,990346,1001,990
2024-06-171,9971,9991,9911,99217,9001,992
2024-06-142,0032,0191,9972,00579,6002,005
2024-06-131,9952,1001,9942,100220,6002,100
2024-06-121,9942,0001,9911,998108,0001,998
2024-06-111,9941,9991,9941,996122,6001,996
2024-06-101,9902,0021,9901,994445,5001,994
2024-06-071,9901,9911,9901,99131,9001,991
2024-06-061,9901,9911,9901,99031,0001,990
2024-06-051,9901,9911,9901,99162,6001,991
2024-06-041,9901,9911,9901,99029,8001,990
2024-06-031,9901,9911,9901,99037,1001,990
2024-05-311,9901,9911,9901,99062,9001,990
2024-05-301,9901,9911,9891,99190,5001,991
2024-05-291,9891,9901,9891,98970,9001,989
2024-05-281,9881,9891,9881,98832,1001,988
2024-05-271,9881,9901,9881,989112,6001,989
2024-05-241,9891,9901,9881,989112,6001,989
2024-05-231,9891,9901,9891,989111,1001,989
2024-05-221,9901,9911,9901,99056,4001,990
2024-05-211,9901,9911,9901,99024,9001,990
2024-05-201,9901,9911,9901,99179,7001,991
2024-05-171,9901,9911,9901,990113,8001,990
2024-05-161,9901,9911,9901,99061,9001,990
2024-05-151,9901,9911,9901,990102,5001,990
2024-05-141,9901,9911,9901,991144,0001,991
2024-05-131,9901,9921,9901,991503,2001,991
2024-05-101,4061,6791,3831,656363,9001,656
2024-05-091,3611,4091,3611,39910,2001,399
2024-05-081,3761,3761,3581,3616,1001,361
2024-05-071,3601,3691,3501,36815,5001,368
2024-05-021,3691,3711,3551,3595,9001,359
2024-05-011,3741,3791,3601,3695,6001,369
2024-04-301,3761,3791,3651,3737,3001,373
2024-04-261,3991,3991,3621,36234,4001,362
2024-04-251,4201,4201,3961,4076,9001,407
2024-04-241,4251,4281,4121,4147,9001,414
2024-04-231,3951,4201,3951,4137,2001,413
2024-04-221,4031,4081,3851,3999,3001,399
2024-04-191,4061,4061,3581,38621,2001,386
2024-04-181,3841,4241,3841,4248,3001,424
2024-04-171,3931,4061,3771,38412,8001,384
2024-04-161,4101,4141,3661,40114,8001,401
2024-04-151,3971,4201,3931,41013,2001,410
2024-04-121,4251,4401,4051,40711,8001,407
2024-04-111,4151,4321,4011,42010,2001,420
2024-04-101,4021,4171,4021,4178,2001,417
2024-04-091,4241,4241,3961,41516,6001,415
2024-04-081,4061,4181,3801,40957,6001,409
2024-04-051,3461,4001,3461,38820,9001,388
2024-04-041,3731,3841,3511,36057,8001,360
2024-04-031,3891,4001,3611,37310,1001,373
2024-04-021,3981,4101,3671,39318,8001,393
2024-04-011,4171,4331,3941,39823,7001,398
2024-03-291,4511,4781,4081,44126,0001,441
2024-03-281,4501,4691,4351,45442,8001,454
2024-03-271,5391,5551,5331,53324,2001,533
2024-03-261,5651,5651,5191,53429,3001,534
2024-03-251,5771,6051,5621,58127,6001,581
2024-03-221,6131,6341,5171,562101,7001,562
2024-03-211,5501,5681,5051,51123,8001,511
2024-03-191,5371,5721,5371,54122,0001,541
2024-03-181,5781,5801,5351,53523,5001,535
2024-03-151,5541,5941,5451,56215,8001,562
2024-03-141,5001,5611,4951,55938,1001,559
2024-03-131,4901,4951,4731,4748,7001,474
2024-03-121,4651,4781,4531,4786,9001,478
2024-03-111,4431,4801,4431,46517,7001,465
2024-03-081,4251,4701,4231,44516,4001,445
2024-03-071,4771,4771,4401,44016,4001,440
2024-03-061,4111,4841,4111,45527,2001,455
2024-03-051,4021,4351,4021,41917,1001,419
2024-03-041,4111,4111,3891,39511,3001,395
2024-03-011,4271,4271,3991,41410,2001,414
2024-02-291,4211,4401,4101,42711,3001,427
2024-02-281,3781,4121,3781,4037,1001,403
2024-02-271,3901,3901,3681,3856,9001,385
2024-02-261,3561,3741,3531,3668,1001,366
2024-02-221,3701,3731,3451,3538,4001,353
2024-02-211,3891,4011,3671,3677,2001,367
2024-02-201,4031,4151,4031,4052,2001,405
2024-02-191,3881,4071,3881,4039,2001,403
2024-02-161,3401,3641,3281,36110,1001,361
2024-02-151,3531,3531,3061,33026,9001,330
2024-02-141,3851,3941,3401,35320,8001,353
2024-02-131,3891,4151,3861,38612,1001,386
2024-02-091,4131,4131,3781,39313,8001,393
2024-02-081,3841,4401,3671,39261,5001,392
2024-02-071,4741,6001,3551,408346,1001,408
2024-02-061,3891,4351,3891,42626,1001,426
2024-02-051,4001,4171,3401,38954,0001,389
2024-02-021,3691,4741,3501,47482,2001,474
2024-02-011,3061,3481,3021,33516,5001,335
2024-01-311,2771,2971,2771,2908,3001,290
2024-01-301,3201,3251,2561,27248,2001,272
2024-01-291,2621,3161,2621,31512,7001,315
2024-01-261,2601,2671,2501,2577,5001,257
2024-01-251,2951,2991,2641,2647,0001,264
2024-01-241,2991,3001,2901,2903,7001,290
2024-01-231,3041,3071,2901,2905,1001,290
2024-01-221,2801,3081,2801,3055,3001,305
2024-01-191,3031,3031,2791,2796,6001,279
2024-01-181,3211,3211,2881,30315,8001,303
2024-01-171,3431,3491,3241,3265,0001,326
2024-01-161,3551,3661,3401,34310,7001,343
2024-01-151,3511,3841,3301,36613,9001,366
2024-01-121,3491,3641,3211,35115,8001,351
2024-01-111,3591,3751,3431,36512,2001,365
2024-01-101,3561,3781,3561,35910,3001,359
2024-01-091,3771,3801,3561,35613,9001,356
2024-01-051,3311,3811,3181,36422,3001,364
2024-01-041,2961,3371,2911,33714,1001,337

分割・併合履歴 : なし