| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/11 |
2,441 |
2,442 |
2,441 |
2,442 |
+0.04% |
2,400 |
| 2024/10/10 |
2,441 |
2,442 |
2,441 |
2,441 |
+0.00% |
2,700 |
| 2024/10/9 |
2,441 |
2,441 |
2,441 |
2,441 |
-0.08% |
700 |
| 2024/10/8 |
2,441 |
2,443 |
2,441 |
2,443 |
+0.08% |
1,600 |
| 2024/10/7 |
2,441 |
2,441 |
2,441 |
2,441 |
+0.04% |
1,200 |
| 2024/10/4 |
2,440 |
2,440 |
2,440 |
2,440 |
+0.00% |
1,700 |
| 2024/10/3 |
2,440 |
2,441 |
2,440 |
2,440 |
-0.04% |
1,200 |
| 2024/10/2 |
2,441 |
2,441 |
2,441 |
2,441 |
+0.00% |
1,900 |
| 2024/10/1 |
2,448 |
2,449 |
2,441 |
2,441 |
+0.00% |
5,200 |
| 2024/9/30 |
2,440 |
2,441 |
2,440 |
2,441 |
+0.04% |
1,500 |
| 2024/9/27 |
2,440 |
2,440 |
2,438 |
2,440 |
+0.08% |
8,100 |
| 2024/9/26 |
2,440 |
2,440 |
2,438 |
2,438 |
-0.04% |
5,100 |
| 2024/9/25 |
2,440 |
2,444 |
2,439 |
2,439 |
+0.00% |
6,100 |
| 2024/9/24 |
2,438 |
2,439 |
2,438 |
2,439 |
+0.04% |
5,300 |
| 2024/9/20 |
2,439 |
2,440 |
2,438 |
2,438 |
+0.00% |
14,800 |
| 2024/9/19 |
2,440 |
2,441 |
2,438 |
2,438 |
-0.12% |
7,700 |
| 2024/9/18 |
2,441 |
2,443 |
2,441 |
2,441 |
-0.08% |
6,600 |
| 2024/9/17 |
2,441 |
2,443 |
2,441 |
2,443 |
+0.12% |
1,600 |
| 2024/9/13 |
2,440 |
2,443 |
2,440 |
2,440 |
+0.00% |
1,600 |
| 2024/9/12 |
2,441 |
2,441 |
2,440 |
2,440 |
-0.04% |
900 |
| 2024/9/11 |
2,440 |
2,441 |
2,440 |
2,441 |
+0.00% |
600 |
| 2024/9/10 |
2,441 |
2,441 |
2,440 |
2,441 |
+0.04% |
700 |
| 2024/9/9 |
2,440 |
2,441 |
2,440 |
2,440 |
-0.04% |
2,000 |
| 2024/9/6 |
2,440 |
2,441 |
2,440 |
2,441 |
+0.04% |
2,400 |
| 2024/9/5 |
2,440 |
2,441 |
2,440 |
2,440 |
-0.04% |
2,900 |
| 2024/9/4 |
2,440 |
2,441 |
2,440 |
2,441 |
+0.04% |
1,000 |
| 2024/9/3 |
2,441 |
2,441 |
2,440 |
2,440 |
+0.00% |
1,000 |
| 2024/9/2 |
2,441 |
2,441 |
2,440 |
2,440 |
-0.29% |
2,400 |
| 2024/8/30 |
2,441 |
2,447 |
2,440 |
2,447 |
+0.04% |
500 |
| 2024/8/29 |
2,441 |
2,446 |
2,438 |
2,446 |
+0.25% |
2,100 |
| 2024/8/28 |
2,440 |
2,441 |
2,440 |
2,440 |
+0.00% |
1,600 |
| 2024/8/27 |
2,438 |
2,440 |
2,438 |
2,440 |
+0.08% |
1,900 |
| 2024/8/26 |
2,440 |
2,440 |
2,438 |
2,438 |
-0.08% |
1,700 |
| 2024/8/23 |
2,440 |
2,441 |
2,440 |
2,440 |
-0.04% |
2,000 |
| 2024/8/22 |
2,440 |
2,441 |
2,440 |
2,441 |
+0.04% |
2,400 |
| 2024/8/21 |
2,440 |
2,441 |
2,440 |
2,440 |
+0.00% |
1,600 |
| 2024/8/20 |
2,440 |
2,442 |
2,440 |
2,440 |
+0.00% |
1,600 |
| 2024/8/19 |
2,440 |
2,441 |
2,440 |
2,440 |
+0.00% |
2,500 |
| 2024/8/16 |
2,438 |
2,440 |
2,438 |
2,440 |
+0.00% |
1,500 |
| 2024/8/15 |
2,438 |
2,441 |
2,438 |
2,440 |
+0.08% |
1,800 |
| 2024/8/14 |
2,445 |
2,445 |
2,436 |
2,438 |
-0.20% |
3,500 |
| 2024/8/13 |
2,437 |
2,443 |
2,437 |
2,443 |
+0.16% |
2,000 |
| 2024/8/9 |
2,447 |
2,447 |
2,438 |
2,439 |
-0.37% |
2,000 |
| 2024/8/8 |
2,447 |
2,448 |
2,438 |
2,448 |
+0.12% |
2,200 |
| 2024/8/7 |
2,447 |
2,447 |
2,439 |
2,445 |
-0.08% |
1,400 |
| 2024/8/6 |
2,435 |
2,447 |
2,435 |
2,447 |
+0.49% |
7,300 |
| 2024/8/5 |
2,436 |
2,447 |
2,435 |
2,435 |
-0.04% |
63,200 |
| 2024/8/2 |
2,437 |
2,437 |
2,436 |
2,436 |
-0.04% |
10,000 |
| 2024/8/1 |
2,437 |
2,437 |
2,436 |
2,437 |
+0.04% |
3,700 |
| 2024/7/31 |
2,436 |
2,437 |
2,436 |
2,436 |
+0.00% |
11,200 |
| 2024/7/30 |
2,436 |
2,437 |
2,436 |
2,436 |
-0.04% |
38,000 |
| 2024/7/29 |
2,436 |
2,438 |
2,436 |
2,437 |
+0.04% |
4,700 |
| 2024/7/26 |
2,436 |
2,437 |
2,436 |
2,436 |
+0.00% |
2,600 |
| 2024/7/25 |
2,436 |
2,437 |
2,436 |
2,436 |
+0.00% |
2,000 |
| 2024/7/24 |
2,436 |
2,437 |
2,436 |
2,436 |
-0.04% |
900 |
| 2024/7/23 |
2,437 |
2,437 |
2,436 |
2,437 |
+0.00% |
4,000 |
| 2024/7/22 |
2,436 |
2,438 |
2,436 |
2,437 |
+0.04% |
7,300 |
| 2024/7/19 |
2,436 |
2,437 |
2,436 |
2,436 |
+0.00% |
4,700 |
| 2024/7/18 |
2,438 |
2,438 |
2,436 |
2,436 |
+0.00% |
11,100 |
| 2024/7/17 |
2,436 |
2,437 |
2,435 |
2,436 |
+0.04% |
12,500 |
| 2024/7/16 |
2,436 |
2,437 |
2,435 |
2,435 |
-0.04% |
33,200 |
| 2024/7/12 |
2,436 |
2,439 |
2,436 |
2,436 |
+0.00% |
34,000 |
| 2024/7/11 |
2,435 |
2,438 |
2,435 |
2,436 |
+0.08% |
44,000 |
| 2024/7/10 |
2,435 |
2,439 |
2,434 |
2,434 |
+0.00% |
86,300 |
| 2024/7/9 |
2,433 |
2,437 |
2,433 |
2,434 |
+0.04% |
13,300 |
| 2024/7/8 |
2,434 |
2,437 |
2,433 |
2,433 |
-0.04% |
12,600 |
| 2024/7/5 |
2,435 |
2,437 |
2,431 |
2,434 |
-0.16% |
24,300 |
| 2024/7/4 |
2,443 |
2,444 |
2,434 |
2,438 |
-0.20% |
59,600 |
| 2024/7/3 |
2,444 |
2,446 |
2,442 |
2,443 |
-0.12% |
23,900 |
| 2024/7/2 |
2,444 |
2,446 |
2,443 |
2,446 |
+0.00% |
20,100 |
| 2024/7/1 |
2,444 |
2,447 |
2,443 |
2,446 |
+0.12% |
46,800 |
| 2024/6/28 |
2,445 |
2,446 |
2,443 |
2,443 |
-0.08% |
32,600 |
| 2024/6/27 |
2,446 |
2,446 |
2,445 |
2,445 |
+0.04% |
23,700 |
| 2024/6/26 |
2,444 |
2,447 |
2,444 |
2,444 |
+0.00% |
84,800 |
| 2024/6/25 |
2,444 |
2,447 |
2,444 |
2,444 |
+0.04% |
61,300 |
| 2024/6/24 |
2,444 |
2,447 |
2,442 |
2,443 |
+4.67% |
221,000 |
| 2024/6/21 |
2,334 |
2,334 |
2,334 |
2,334 |
+20.68% |
9,900 |
| 2024/6/20 |
1,971 |
1,972 |
1,916 |
1,934 |
-1.88% |
245,400 |
| 2024/6/19 |
1,988 |
1,988 |
1,969 |
1,971 |
-0.95% |
363,800 |
| 2024/6/18 |
1,992 |
1,992 |
1,982 |
1,990 |
-0.10% |
346,100 |
| 2024/6/17 |
1,997 |
1,999 |
1,991 |
1,992 |
-0.65% |
17,900 |
| 2024/6/14 |
2,003 |
2,019 |
1,997 |
2,005 |
-4.52% |
79,600 |
| 2024/6/13 |
1,995 |
2,100 |
1,994 |
2,100 |
+5.11% |
220,600 |
| 2024/6/12 |
1,994 |
2,000 |
1,991 |
1,998 |
+0.10% |
108,000 |
| 2024/6/11 |
1,994 |
1,999 |
1,994 |
1,996 |
+0.10% |
122,600 |
| 2024/6/10 |
1,990 |
2,002 |
1,990 |
1,994 |
+0.15% |
445,500 |
| 2024/6/7 |
1,990 |
1,991 |
1,990 |
1,991 |
+0.05% |
31,900 |
| 2024/6/6 |
1,990 |
1,991 |
1,990 |
1,990 |
-0.05% |
31,000 |
| 2024/6/5 |
1,990 |
1,991 |
1,990 |
1,991 |
+0.05% |
62,600 |
| 2024/6/4 |
1,990 |
1,991 |
1,990 |
1,990 |
+0.00% |
29,800 |
| 2024/6/3 |
1,990 |
1,991 |
1,990 |
1,990 |
+0.00% |
37,100 |
| 2024/5/31 |
1,990 |
1,991 |
1,990 |
1,990 |
-0.05% |
62,900 |
| 2024/5/30 |
1,990 |
1,991 |
1,989 |
1,991 |
+0.10% |
90,500 |
| 2024/5/29 |
1,989 |
1,990 |
1,989 |
1,989 |
+0.05% |
70,900 |
| 2024/5/28 |
1,988 |
1,989 |
1,988 |
1,988 |
-0.05% |
32,100 |
| 2024/5/27 |
1,988 |
1,990 |
1,988 |
1,989 |
+0.00% |
112,600 |
| 2024/5/24 |
1,989 |
1,990 |
1,988 |
1,989 |
+0.00% |
112,600 |
| 2024/5/23 |
1,989 |
1,990 |
1,989 |
1,989 |
-0.05% |
111,100 |
| 2024/5/22 |
1,990 |
1,991 |
1,990 |
1,990 |
+0.00% |
56,400 |
| 2024/5/21 |
1,990 |
1,991 |
1,990 |
1,990 |
-0.05% |
24,900 |
| 2024/5/20 |
1,990 |
1,991 |
1,990 |
1,991 |
+0.05% |
79,700 |
| 2024/5/17 |
1,990 |
1,991 |
1,990 |
1,990 |
+0.00% |
113,800 |
| 2024/5/16 |
1,990 |
1,991 |
1,990 |
1,990 |
+0.00% |
61,900 |
| 2024/5/15 |
1,990 |
1,991 |
1,990 |
1,990 |
-0.05% |
102,500 |
| 2024/5/14 |
1,990 |
1,991 |
1,990 |
1,991 |
+0.00% |
144,000 |
| 2024/5/13 |
1,990 |
1,992 |
1,990 |
1,991 |
+20.23% |
503,200 |
| 2024/5/10 |
1,406 |
1,679 |
1,383 |
1,656 |
+18.37% |
363,900 |
| 2024/5/9 |
1,361 |
1,409 |
1,361 |
1,399 |
+2.79% |
10,200 |
| 2024/5/8 |
1,376 |
1,376 |
1,358 |
1,361 |
-0.51% |
6,100 |
| 2024/5/7 |
1,360 |
1,369 |
1,350 |
1,368 |
+0.66% |
15,500 |
| 2024/5/2 |
1,369 |
1,371 |
1,355 |
1,359 |
-0.73% |
5,900 |
| 2024/5/1 |
1,374 |
1,379 |
1,360 |
1,369 |
-0.29% |
5,600 |
| 2024/4/30 |
1,376 |
1,379 |
1,365 |
1,373 |
+0.81% |
7,300 |
| 2024/4/26 |
1,399 |
1,399 |
1,362 |
1,362 |
-3.20% |
34,400 |
| 2024/4/25 |
1,420 |
1,420 |
1,396 |
1,407 |
-0.50% |
6,900 |
| 2024/4/24 |
1,425 |
1,428 |
1,412 |
1,414 |
+0.07% |
7,900 |
| 2024/4/23 |
1,395 |
1,420 |
1,395 |
1,413 |
+1.00% |
7,200 |
| 2024/4/22 |
1,403 |
1,408 |
1,385 |
1,399 |
+0.94% |
9,300 |
| 2024/4/19 |
1,406 |
1,406 |
1,358 |
1,386 |
-2.67% |
21,200 |
| 2024/4/18 |
1,384 |
1,424 |
1,384 |
1,424 |
+2.89% |
8,300 |
| 2024/4/17 |
1,393 |
1,406 |
1,377 |
1,384 |
-1.21% |
12,800 |
| 2024/4/16 |
1,410 |
1,414 |
1,366 |
1,401 |
-0.64% |
14,800 |
| 2024/4/15 |
1,397 |
1,420 |
1,393 |
1,410 |
+0.21% |
13,200 |
|
![ジャパンフーズ [上場廃止企業] 株価 チャート](/chart/s=2599/volb=1/e=241213.png)
