J&Jスナック・フーズの株価時系列・推移
- 52週高値
- 98.63（2026/1/20）
- 52週安値
- 68.87（2026/5/12）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 81.44 | 83.16 | 80.71 | 81.13 | 235,114 | 81.13 |
| 2026/10/8 | 79.51 | 81.78 | 79.14 | 81.69 | 237,198 | 81.69 |
| 2026/10/7 | 78.91 | 79.84 | 78.73 | 79.33 | 232,722 | 79.33 |
| 2026/10/6 | 78.77 | 79.74 | 78.01 | 79.44 | 209,152 | 79.44 |
| 2026/10/5 | 78.39 | 79.04 | 77.42 | 78.19 | 375,049 | 78.19 |
| 2026/10/2 | 78.03 | 78.53 | 77.36 | 78.25 | 195,932 | 78.25 |
| 2026/10/1 | 76.94 | 78.42 | 76.27 | 77.58 | 195,528 | 77.58 |
| 2026/9/30 | 77.57 | 77.57 | 76.23 | 76.45 | 192,787 | 76.45 |
| 2026/9/29 | 77.22 | 77.94 | 76.73 | 77.21 | 167,371 | 77.21 |
| 2026/9/28 | 77.30 | 78.71 | 76.45 | 77.75 | 202,803 | 77.75 |
| 2026/9/25 | 76.82 | 77.65 | 76.32 | 77.51 | 179,529 | 77.51 |
| 2026/9/24 | 78.42 | 79.09 | 77.04 | 77.18 | 129,817 | 77.18 |
| 2026/9/23 | 78.72 | 78.72 | 77.61 | 77.93 | 162,633 | 77.93 |
| 2026/9/22 | 79.05 | 79.94 | 78.56 | 78.72 | 264,220 | 78.72 |
| 2026/9/21 | 78.15 | 79.48 | 77.54 | 78.04 | 220,192 | 78.04 |
| 2026/9/18 | 78.42 | 78.42 | 77.52 | 77.97 | 504,442 | 77.97 |
| 2026/9/17 | 81.52 | 81.52 | 78.76 | 78.86 | 168,296 | 78.86 |
| 2026/9/16 | 80.80 | 82.04 | 80.70 | 80.98 | 182,994 | 80.98 |
| 2026/9/15 | 82.47 | 82.47 | 80.28 | 80.78 | 159,505 | 80.78 |
| 2026/9/14 | 84.76 | 85.48 | 82.86 | 83.40 | 160,677 | 83.40 |
1〜20/250件
