---円
ジャパンフーズの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/07/01 | 1,162.0 | 1,169.0 | 1,160.0 | 1,165.0 | 1,165.0 | 2,800 |
| 2022/06/30 | 1,190.0 | 1,200.0 | 1,166.0 | 1,168.0 | 1,168.0 | 8,300 |
| 2022/06/29 | 1,167.0 | 1,198.0 | 1,167.0 | 1,198.0 | 1,198.0 | 10,100 |
| 2022/06/28 | 1,161.0 | 1,182.0 | 1,161.0 | 1,181.0 | 1,181.0 | 8,100 |
| 2022/06/27 | 1,152.0 | 1,160.0 | 1,148.0 | 1,160.0 | 1,160.0 | 2,400 |
| 2022/06/24 | 1,155.0 | 1,155.0 | 1,147.0 | 1,150.0 | 1,150.0 | 600 |
| 2022/06/23 | 1,146.0 | 1,155.0 | 1,146.0 | 1,155.0 | 1,155.0 | 1,500 |
| 2022/06/22 | 1,148.0 | 1,148.0 | 1,138.0 | 1,146.0 | 1,146.0 | 1,200 |
| 2022/06/21 | 1,161.0 | 1,161.0 | 1,137.0 | 1,142.0 | 1,142.0 | 3,100 |
| 2022/06/20 | 1,151.0 | 1,151.0 | 1,144.0 | 1,144.0 | 1,144.0 | 2,500 |
| 2022/06/17 | 1,168.0 | 1,168.0 | 1,149.0 | 1,153.0 | 1,153.0 | 2,100 |
| 2022/06/16 | 1,165.0 | 1,176.0 | 1,162.0 | 1,170.0 | 1,170.0 | 3,300 |
| 2022/06/15 | 1,150.0 | 1,176.0 | 1,150.0 | 1,168.0 | 1,168.0 | 4,700 |
| 2022/06/14 | 1,158.0 | 1,163.0 | 1,151.0 | 1,151.0 | 1,151.0 | 2,500 |
| 2022/06/13 | 1,160.0 | 1,160.0 | 1,157.0 | 1,159.0 | 1,159.0 | 1,300 |
| 2022/06/10 | 1,168.0 | 1,168.0 | 1,160.0 | 1,160.0 | 1,160.0 | 2,000 |
| 2022/06/09 | 1,162.0 | 1,176.0 | 1,162.0 | 1,168.0 | 1,168.0 | 2,200 |
| 2022/06/08 | 1,162.0 | 1,175.0 | 1,162.0 | 1,169.0 | 1,169.0 | 2,000 |
| 2022/06/07 | 1,165.0 | 1,165.0 | 1,163.0 | 1,163.0 | 1,163.0 | 1,200 |
| 2022/06/06 | 1,175.0 | 1,175.0 | 1,165.0 | 1,167.0 | 1,167.0 | 2,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ジャパンフーズの取引履歴を振り返りませんか？
ジャパンフーズの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
