ジョイフル本田(3191)の株価時系列情報
ジョイフル本田(3191)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,937 | 1,957 | 1,931 | 1,932 | 95,100 |
| 2022/12/29 | 1,948 | 1,951 | 1,922 | 1,942 | 83,100 |
| 2022/12/28 | 1,950 | 1,960 | 1,947 | 1,956 | 78,700 |
| 2022/12/27 | 1,950 | 1,961 | 1,942 | 1,959 | 46,100 |
| 2022/12/26 | 1,928 | 1,938 | 1,912 | 1,938 | 54,700 |
| 2022/12/23 | 1,890 | 1,920 | 1,890 | 1,920 | 63,700 |
| 2022/12/22 | 1,870 | 1,900 | 1,860 | 1,900 | 83,500 |
| 2022/12/21 | 1,856 | 1,873 | 1,848 | 1,858 | 116,200 |
| 2022/12/20 | 1,864 | 1,875 | 1,832 | 1,851 | 130,400 |
| 2022/12/19 | 1,840 | 1,868 | 1,831 | 1,852 | 111,100 |
| 2022/12/16 | 1,863 | 1,885 | 1,862 | 1,868 | 410,700 |
| 2022/12/15 | 1,884 | 1,895 | 1,876 | 1,879 | 80,900 |
| 2022/12/14 | 1,888 | 1,893 | 1,875 | 1,882 | 74,400 |
| 2022/12/13 | 1,890 | 1,895 | 1,881 | 1,882 | 58,900 |
| 2022/12/12 | 1,872 | 1,880 | 1,868 | 1,876 | 31,100 |
| 2022/12/09 | 1,849 | 1,885 | 1,849 | 1,876 | 95,800 |
| 2022/12/08 | 1,847 | 1,862 | 1,827 | 1,860 | 91,500 |
| 2022/12/07 | 1,840 | 1,859 | 1,839 | 1,841 | 62,500 |
| 2022/12/06 | 1,840 | 1,854 | 1,836 | 1,850 | 89,600 |
| 2022/12/05 | 1,835 | 1,847 | 1,817 | 1,847 | 120,100 |
| 2022/12/02 | 1,824 | 1,837 | 1,796 | 1,836 | 180,700 |
| 2022/12/01 | 1,855 | 1,867 | 1,834 | 1,838 | 93,100 |
| 2022/11/30 | 1,871 | 1,881 | 1,848 | 1,849 | 128,400 |
| 2022/11/29 | 1,930 | 1,930 | 1,866 | 1,886 | 182,900 |
| 2022/11/28 | 1,939 | 1,948 | 1,927 | 1,942 | 127,400 |
| 2022/11/25 | 1,960 | 1,960 | 1,920 | 1,923 | 102,300 |
| 2022/11/24 | 1,939 | 1,962 | 1,934 | 1,960 | 127,500 |
| 2022/11/22 | 1,914 | 1,935 | 1,912 | 1,930 | 102,400 |
| 2022/11/21 | 1,892 | 1,910 | 1,885 | 1,905 | 126,000 |
| 2022/11/18 | 1,880 | 1,887 | 1,874 | 1,880 | 84,100 |
| 2022/11/17 | 1,834 | 1,872 | 1,834 | 1,872 | 85,300 |
| 2022/11/16 | 1,810 | 1,836 | 1,802 | 1,836 | 78,000 |
| 2022/11/15 | 1,813 | 1,824 | 1,806 | 1,806 | 66,300 |
| 2022/11/14 | 1,836 | 1,837 | 1,811 | 1,813 | 79,700 |
| 2022/11/11 | 1,839 | 1,839 | 1,821 | 1,835 | 88,800 |
| 2022/11/10 | 1,825 | 1,829 | 1,803 | 1,819 | 85,000 |
| 2022/11/09 | 1,817 | 1,833 | 1,805 | 1,822 | 99,200 |
| 2022/11/08 | 1,805 | 1,814 | 1,794 | 1,810 | 94,000 |
| 2022/11/07 | 1,815 | 1,820 | 1,786 | 1,792 | 145,500 |
| 2022/11/04 | 1,787 | 1,825 | 1,780 | 1,789 | 175,000 |
| 2022/11/02 | 1,803 | 1,822 | 1,788 | 1,809 | 237,600 |
| 2022/11/01 | 1,821 | 1,833 | 1,808 | 1,815 | 94,700 |
| 2022/10/31 | 1,795 | 1,815 | 1,791 | 1,814 | 146,100 |
| 2022/10/28 | 1,777 | 1,810 | 1,774 | 1,788 | 508,400 |
| 2022/10/27 | 1,805 | 1,812 | 1,786 | 1,789 | 103,100 |
| 2022/10/26 | 1,797 | 1,811 | 1,792 | 1,801 | 93,200 |
| 2022/10/25 | 1,778 | 1,799 | 1,771 | 1,790 | 106,000 |
| 2022/10/24 | 1,804 | 1,807 | 1,762 | 1,762 | 68,400 |
| 2022/10/21 | 1,762 | 1,783 | 1,762 | 1,778 | 81,300 |
| 2022/10/20 | 1,795 | 1,804 | 1,781 | 1,787 | 83,500 |
| 2022/10/19 | 1,793 | 1,814 | 1,793 | 1,808 | 90,800 |
| 2022/10/18 | 1,810 | 1,820 | 1,791 | 1,792 | 71,200 |
| 2022/10/17 | 1,790 | 1,809 | 1,788 | 1,791 | 73,300 |
| 2022/10/14 | 1,830 | 1,830 | 1,803 | 1,806 | 124,100 |
| 2022/10/13 | 1,791 | 1,797 | 1,779 | 1,791 | 92,300 |
| 2022/10/12 | 1,788 | 1,809 | 1,785 | 1,797 | 98,000 |
| 2022/10/11 | 1,791 | 1,809 | 1,776 | 1,785 | 132,800 |
| 2022/10/07 | 1,794 | 1,812 | 1,790 | 1,801 | 136,700 |
| 2022/10/06 | 1,800 | 1,828 | 1,798 | 1,816 | 160,600 |
| 2022/10/05 | 1,820 | 1,830 | 1,802 | 1,810 | 162,400 |
| 2022/10/04 | 1,802 | 1,843 | 1,802 | 1,830 | 204,000 |
| 2022/10/03 | 1,761 | 1,771 | 1,730 | 1,769 | 137,400 |
| 2022/09/30 | 1,790 | 1,814 | 1,783 | 1,784 | 173,200 |
| 2022/09/29 | 1,766 | 1,796 | 1,753 | 1,786 | 148,000 |
| 2022/09/28 | 1,740 | 1,753 | 1,729 | 1,741 | 157,800 |
| 2022/09/27 | 1,748 | 1,784 | 1,745 | 1,765 | 157,500 |
| 2022/09/26 | 1,737 | 1,761 | 1,737 | 1,752 | 147,400 |
| 2022/09/22 | 1,731 | 1,746 | 1,727 | 1,737 | 82,900 |
| 2022/09/21 | 1,750 | 1,755 | 1,731 | 1,731 | 93,800 |
| 2022/09/20 | 1,761 | 1,768 | 1,750 | 1,761 | 79,600 |
| 2022/09/16 | 1,755 | 1,756 | 1,726 | 1,742 | 90,700 |
| 2022/09/15 | 1,719 | 1,757 | 1,717 | 1,755 | 89,100 |
| 2022/09/14 | 1,728 | 1,741 | 1,715 | 1,717 | 111,000 |
| 2022/09/13 | 1,770 | 1,779 | 1,760 | 1,766 | 51,900 |
| 2022/09/12 | 1,778 | 1,786 | 1,757 | 1,763 | 65,000 |
| 2022/09/09 | 1,755 | 1,780 | 1,755 | 1,776 | 141,000 |
| 2022/09/08 | 1,729 | 1,758 | 1,727 | 1,757 | 140,900 |
| 2022/09/07 | 1,693 | 1,707 | 1,685 | 1,705 | 79,100 |
| 2022/09/06 | 1,705 | 1,715 | 1,689 | 1,693 | 161,700 |
| 2022/09/05 | 1,730 | 1,732 | 1,703 | 1,703 | 103,200 |
| 2022/09/02 | 1,722 | 1,736 | 1,713 | 1,732 | 93,400 |
| 2022/09/01 | 1,731 | 1,741 | 1,712 | 1,725 | 105,300 |
| 2022/08/31 | 1,719 | 1,748 | 1,715 | 1,741 | 154,100 |
| 2022/08/30 | 1,715 | 1,740 | 1,702 | 1,735 | 61,200 |
| 2022/08/29 | 1,703 | 1,720 | 1,703 | 1,706 | 114,100 |
| 2022/08/26 | 1,752 | 1,758 | 1,740 | 1,743 | 89,200 |
| 2022/08/25 | 1,731 | 1,764 | 1,727 | 1,754 | 113,200 |
| 2022/08/24 | 1,727 | 1,741 | 1,720 | 1,741 | 153,000 |
| 2022/08/23 | 1,715 | 1,718 | 1,683 | 1,714 | 153,500 |
| 2022/08/22 | 1,743 | 1,743 | 1,721 | 1,731 | 203,000 |
| 2022/08/19 | 1,783 | 1,783 | 1,755 | 1,763 | 122,600 |
| 2022/08/18 | 1,784 | 1,795 | 1,761 | 1,767 | 148,900 |
| 2022/08/17 | 1,759 | 1,780 | 1,753 | 1,780 | 163,200 |
| 2022/08/16 | 1,732 | 1,751 | 1,725 | 1,744 | 164,400 |
| 2022/08/15 | 1,720 | 1,728 | 1,707 | 1,718 | 138,700 |
| 2022/08/12 | 1,685 | 1,712 | 1,684 | 1,712 | 220,200 |
| 2022/08/10 | 1,675 | 1,680 | 1,648 | 1,670 | 162,100 |
| 2022/08/09 | 1,668 | 1,682 | 1,661 | 1,667 | 135,500 |
| 2022/08/08 | 1,663 | 1,669 | 1,630 | 1,659 | 153,000 |
| 2022/08/05 | 1,609 | 1,667 | 1,607 | 1,660 | 313,300 |
| 2022/08/04 | 1,610 | 1,620 | 1,594 | 1,611 | 298,200 |
| 2022/08/03 | 1,605 | 1,605 | 1,558 | 1,561 | 152,600 |
| 2022/08/02 | 1,608 | 1,610 | 1,569 | 1,590 | 178,700 |
| 2022/08/01 | 1,580 | 1,602 | 1,580 | 1,600 | 114,000 |
| 2022/07/29 | 1,605 | 1,605 | 1,566 | 1,570 | 117,600 |
| 2022/07/28 | 1,605 | 1,605 | 1,571 | 1,593 | 183,700 |
| 2022/07/27 | 1,650 | 1,652 | 1,606 | 1,607 | 113,100 |
| 2022/07/26 | 1,670 | 1,670 | 1,651 | 1,658 | 88,400 |
| 2022/07/25 | 1,656 | 1,676 | 1,656 | 1,669 | 119,100 |
| 2022/07/22 | 1,678 | 1,687 | 1,668 | 1,676 | 137,900 |
| 2022/07/21 | 1,655 | 1,678 | 1,651 | 1,675 | 122,000 |
| 2022/07/20 | 1,645 | 1,660 | 1,639 | 1,660 | 204,400 |
| 2022/07/19 | 1,638 | 1,639 | 1,616 | 1,630 | 103,500 |
| 2022/07/15 | 1,635 | 1,636 | 1,617 | 1,626 | 89,200 |
| 2022/07/14 | 1,634 | 1,640 | 1,619 | 1,632 | 99,300 |
| 2022/07/13 | 1,611 | 1,636 | 1,611 | 1,634 | 124,800 |
| 2022/07/12 | 1,616 | 1,616 | 1,598 | 1,607 | 127,400 |
| 2022/07/11 | 1,611 | 1,629 | 1,607 | 1,623 | 167,800 |
| 2022/07/08 | 1,594 | 1,612 | 1,588 | 1,596 | 205,800 |
| 2022/07/07 | 1,599 | 1,599 | 1,572 | 1,590 | 132,800 |
| 2022/07/06 | 1,589 | 1,599 | 1,586 | 1,594 | 162,100 |
| 2022/07/05 | 1,575 | 1,587 | 1,571 | 1,584 | 99,400 |
| 2022/07/04 | 1,587 | 1,593 | 1,570 | 1,575 | 113,400 |
| 2022/07/01 | 1,600 | 1,600 | 1,567 | 1,573 | 133,500 |
| 2022/06/30 | 1,587 | 1,606 | 1,582 | 1,584 | 172,900 |
| 2022/06/29 | 1,578 | 1,594 | 1,575 | 1,588 | 333,900 |
| 2022/06/28 | 1,568 | 1,596 | 1,568 | 1,596 | 242,500 |
| 2022/06/27 | 1,593 | 1,593 | 1,567 | 1,572 | 136,600 |
| 2022/06/24 | 1,578 | 1,588 | 1,572 | 1,584 | 157,900 |
| 2022/06/23 | 1,541 | 1,574 | 1,541 | 1,566 | 192,000 |
| 2022/06/22 | 1,537 | 1,545 | 1,529 | 1,536 | 174,800 |
| 2022/06/21 | 1,552 | 1,567 | 1,548 | 1,548 | 262,300 |
| 2022/06/20 | 1,532 | 1,564 | 1,532 | 1,559 | 290,300 |
| 2022/06/17 | 1,520 | 1,548 | 1,510 | 1,540 | 1,088,700 |
| 2022/06/16 | 1,571 | 1,580 | 1,550 | 1,560 | 1,323,600 |
| 2022/06/15 | 1,597 | 1,600 | 1,570 | 1,570 | 352,100 |
| 2022/06/14 | 1,593 | 1,610 | 1,591 | 1,599 | 305,800 |
| 2022/06/13 | 1,588 | 1,619 | 1,587 | 1,616 | 380,100 |
| 2022/06/10 | 1,614 | 1,625 | 1,603 | 1,606 | 328,000 |
| 2022/06/09 | 1,641 | 1,647 | 1,619 | 1,619 | 694,000 |
| 2022/06/08 | 1,645 | 1,660 | 1,642 | 1,644 | 333,500 |
| 2022/06/07 | 1,658 | 1,676 | 1,630 | 1,651 | 898,100 |
| 2022/06/06 | 1,577 | 1,597 | 1,572 | 1,592 | 278,500 |
| 2022/06/03 | 1,622 | 1,622 | 1,576 | 1,581 | 1,211,600 |
| 2022/06/02 | 1,614 | 1,620 | 1,604 | 1,609 | 208,600 |
| 2022/06/01 | 1,586 | 1,619 | 1,582 | 1,614 | 233,100 |
| 2022/05/31 | 1,572 | 1,597 | 1,567 | 1,596 | 454,800 |
| 2022/05/30 | 1,549 | 1,587 | 1,548 | 1,578 | 430,500 |
| 2022/05/27 | 1,559 | 1,561 | 1,536 | 1,547 | 925,800 |
| 2022/05/26 | 1,538 | 1,563 | 1,538 | 1,552 | 194,700 |
| 2022/05/25 | 1,518 | 1,545 | 1,518 | 1,533 | 165,900 |
| 2022/05/24 | 1,540 | 1,543 | 1,519 | 1,524 | 173,500 |
| 2022/05/23 | 1,525 | 1,556 | 1,522 | 1,550 | 244,900 |
| 2022/05/20 | 1,504 | 1,523 | 1,501 | 1,521 | 448,400 |
| 2022/05/19 | 1,495 | 1,517 | 1,491 | 1,511 | 171,600 |
| 2022/05/18 | 1,513 | 1,527 | 1,504 | 1,514 | 120,300 |
| 2022/05/17 | 1,515 | 1,529 | 1,508 | 1,513 | 117,300 |
| 2022/05/16 | 1,559 | 1,559 | 1,514 | 1,515 | 154,700 |
| 2022/05/13 | 1,549 | 1,561 | 1,531 | 1,561 | 318,100 |
| 2022/05/12 | 1,560 | 1,578 | 1,548 | 1,550 | 127,700 |
| 2022/05/11 | 1,574 | 1,605 | 1,574 | 1,577 | 123,400 |
| 2022/05/10 | 1,568 | 1,596 | 1,554 | 1,588 | 158,000 |
| 2022/05/09 | 1,569 | 1,597 | 1,559 | 1,576 | 317,100 |
| 2022/05/06 | 1,580 | 1,598 | 1,566 | 1,569 | 265,400 |
| 2022/05/02 | 1,567 | 1,596 | 1,567 | 1,591 | 146,500 |
| 2022/04/28 | 1,526 | 1,565 | 1,526 | 1,559 | 155,300 |
| 2022/04/27 | 1,497 | 1,535 | 1,491 | 1,527 | 265,600 |
| 2022/04/26 | 1,527 | 1,531 | 1,501 | 1,507 | 108,400 |
| 2022/04/25 | 1,511 | 1,524 | 1,511 | 1,517 | 89,700 |
| 2022/04/22 | 1,525 | 1,545 | 1,524 | 1,534 | 91,300 |
| 2022/04/21 | 1,525 | 1,541 | 1,525 | 1,537 | 75,600 |
| 2022/04/20 | 1,528 | 1,541 | 1,523 | 1,525 | 69,100 |
| 2022/04/19 | 1,521 | 1,524 | 1,512 | 1,513 | 51,000 |
| 2022/04/18 | 1,529 | 1,535 | 1,503 | 1,516 | 116,000 |
| 2022/04/15 | 1,552 | 1,560 | 1,536 | 1,537 | 96,500 |
| 2022/04/14 | 1,576 | 1,578 | 1,555 | 1,560 | 49,400 |
| 2022/04/13 | 1,595 | 1,595 | 1,568 | 1,579 | 121,000 |
| 2022/04/12 | 1,580 | 1,594 | 1,580 | 1,587 | 108,200 |
| 2022/04/11 | 1,558 | 1,579 | 1,558 | 1,573 | 120,800 |
| 2022/04/08 | 1,520 | 1,557 | 1,509 | 1,545 | 229,000 |
| 2022/04/07 | 1,496 | 1,500 | 1,484 | 1,490 | 160,100 |
| 2022/04/06 | 1,507 | 1,516 | 1,501 | 1,505 | 89,800 |
| 2022/04/05 | 1,530 | 1,530 | 1,513 | 1,513 | 130,500 |
| 2022/04/04 | 1,514 | 1,530 | 1,500 | 1,518 | 129,400 |
| 2022/04/01 | 1,498 | 1,528 | 1,489 | 1,528 | 107,500 |
| 2022/03/31 | 1,520 | 1,528 | 1,500 | 1,500 | 147,800 |
| 2022/03/30 | 1,551 | 1,551 | 1,519 | 1,533 | 110,000 |
| 2022/03/29 | 1,550 | 1,550 | 1,516 | 1,536 | 160,400 |
| 2022/03/28 | 1,542 | 1,555 | 1,539 | 1,546 | 86,600 |
| 2022/03/25 | 1,549 | 1,556 | 1,542 | 1,542 | 82,400 |
| 2022/03/24 | 1,532 | 1,545 | 1,507 | 1,525 | 158,900 |
| 2022/03/23 | 1,543 | 1,562 | 1,535 | 1,557 | 143,500 |
| 2022/03/22 | 1,568 | 1,568 | 1,540 | 1,544 | 154,700 |
| 2022/03/18 | 1,565 | 1,577 | 1,554 | 1,568 | 177,200 |
| 2022/03/17 | 1,608 | 1,613 | 1,580 | 1,585 | 143,000 |
| 2022/03/16 | 1,599 | 1,618 | 1,586 | 1,601 | 176,600 |
| 2022/03/15 | 1,575 | 1,604 | 1,566 | 1,599 | 110,300 |
| 2022/03/14 | 1,580 | 1,593 | 1,567 | 1,582 | 100,900 |
| 2022/03/11 | 1,550 | 1,590 | 1,548 | 1,585 | 95,600 |
| 2022/03/10 | 1,546 | 1,560 | 1,531 | 1,559 | 83,100 |
| 2022/03/09 | 1,499 | 1,514 | 1,494 | 1,502 | 90,500 |
| 2022/03/08 | 1,517 | 1,534 | 1,498 | 1,506 | 94,900 |
| 2022/03/07 | 1,540 | 1,544 | 1,522 | 1,534 | 88,600 |
| 2022/03/04 | 1,550 | 1,565 | 1,548 | 1,550 | 73,700 |
| 2022/03/03 | 1,565 | 1,566 | 1,547 | 1,557 | 82,400 |
| 2022/03/02 | 1,570 | 1,585 | 1,550 | 1,550 | 120,800 |
| 2022/03/01 | 1,599 | 1,605 | 1,585 | 1,592 | 147,200 |
| 2022/02/28 | 1,562 | 1,593 | 1,550 | 1,592 | 124,900 |
| 2022/02/25 | 1,562 | 1,562 | 1,541 | 1,552 | 45,900 |
| 2022/02/24 | 1,549 | 1,560 | 1,539 | 1,553 | 90,300 |
| 2022/02/22 | 1,563 | 1,566 | 1,546 | 1,564 | 78,600 |
| 2022/02/21 | 1,521 | 1,559 | 1,521 | 1,556 | 40,500 |
| 2022/02/18 | 1,529 | 1,557 | 1,529 | 1,549 | 48,300 |
| 2022/02/17 | 1,552 | 1,555 | 1,536 | 1,543 | 56,700 |
| 2022/02/16 | 1,570 | 1,571 | 1,552 | 1,553 | 72,000 |
| 2022/02/15 | 1,554 | 1,561 | 1,542 | 1,558 | 73,900 |
| 2022/02/14 | 1,550 | 1,560 | 1,542 | 1,547 | 81,800 |
| 2022/02/10 | 1,565 | 1,575 | 1,560 | 1,569 | 81,300 |
| 2022/02/09 | 1,543 | 1,563 | 1,539 | 1,559 | 121,500 |
| 2022/02/08 | 1,506 | 1,535 | 1,504 | 1,533 | 101,100 |
| 2022/02/07 | 1,497 | 1,525 | 1,496 | 1,525 | 117,000 |
| 2022/02/04 | 1,516 | 1,525 | 1,500 | 1,519 | 146,100 |
| 2022/02/03 | 1,525 | 1,575 | 1,525 | 1,547 | 158,100 |
| 2022/02/02 | 1,527 | 1,545 | 1,521 | 1,544 | 104,000 |
| 2022/02/01 | 1,525 | 1,539 | 1,520 | 1,528 | 77,800 |
| 2022/01/31 | 1,500 | 1,523 | 1,496 | 1,522 | 66,900 |
| 2022/01/28 | 1,504 | 1,511 | 1,495 | 1,502 | 277,800 |
| 2022/01/27 | 1,534 | 1,534 | 1,468 | 1,475 | 144,300 |
| 2022/01/26 | 1,535 | 1,544 | 1,528 | 1,534 | 86,300 |
| 2022/01/25 | 1,509 | 1,539 | 1,500 | 1,534 | 140,600 |
| 2022/01/24 | 1,499 | 1,523 | 1,496 | 1,523 | 147,000 |
| 2022/01/21 | 1,496 | 1,516 | 1,481 | 1,515 | 134,500 |
| 2022/01/20 | 1,498 | 1,525 | 1,496 | 1,504 | 115,200 |
| 2022/01/19 | 1,518 | 1,518 | 1,496 | 1,498 | 127,200 |
| 2022/01/18 | 1,532 | 1,532 | 1,513 | 1,521 | 48,100 |
| 2022/01/17 | 1,515 | 1,531 | 1,507 | 1,518 | 51,000 |
| 2022/01/14 | 1,529 | 1,538 | 1,509 | 1,524 | 139,500 |
| 2022/01/13 | 1,544 | 1,553 | 1,531 | 1,537 | 128,800 |
| 2022/01/12 | 1,517 | 1,545 | 1,517 | 1,529 | 150,200 |
| 2022/01/11 | 1,500 | 1,518 | 1,490 | 1,513 | 166,400 |
| 2022/01/07 | 1,478 | 1,499 | 1,473 | 1,491 | 133,400 |
| 2022/01/06 | 1,465 | 1,479 | 1,464 | 1,472 | 89,400 |
| 2022/01/05 | 1,492 | 1,492 | 1,461 | 1,470 | 88,600 |
| 2022/01/04 | 1,489 | 1,492 | 1,474 | 1,483 | 93,100 |