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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,844 | 1,847 | 1,841 | 1,846 | 59,600 |
| 2023/12/28 | 1,840 | 1,844 | 1,830 | 1,844 | 49,900 |
| 2023/12/27 | 1,835 | 1,843 | 1,833 | 1,839 | 108,400 |
| 2023/12/26 | 1,820 | 1,833 | 1,818 | 1,833 | 57,900 |
| 2023/12/25 | 1,825 | 1,829 | 1,813 | 1,818 | 47,900 |
| 2023/12/22 | 1,805 | 1,825 | 1,805 | 1,821 | 84,900 |
| 2023/12/21 | 1,799 | 1,813 | 1,792 | 1,810 | 86,400 |
| 2023/12/20 | 1,807 | 1,813 | 1,799 | 1,804 | 100,900 |
| 2023/12/19 | 1,805 | 1,805 | 1,781 | 1,803 | 153,800 |
| 2023/12/18 | 1,815 | 1,819 | 1,797 | 1,807 | 494,700 |
| 2023/12/15 | 1,818 | 1,825 | 1,803 | 1,825 | 147,300 |
| 2023/12/14 | 1,830 | 1,836 | 1,813 | 1,820 | 107,400 |
| 2023/12/13 | 1,814 | 1,817 | 1,803 | 1,811 | 79,300 |
| 2023/12/12 | 1,815 | 1,825 | 1,808 | 1,815 | 63,600 |
| 2023/12/11 | 1,802 | 1,815 | 1,790 | 1,813 | 68,000 |
| 2023/12/08 | 1,809 | 1,815 | 1,797 | 1,806 | 128,400 |
| 2023/12/07 | 1,800 | 1,813 | 1,799 | 1,808 | 81,600 |
| 2023/12/06 | 1,782 | 1,808 | 1,782 | 1,805 | 99,300 |
| 2023/12/05 | 1,788 | 1,800 | 1,779 | 1,782 | 107,500 |
| 2023/12/04 | 1,791 | 1,798 | 1,780 | 1,795 | 80,600 |
| 2023/12/01 | 1,782 | 1,802 | 1,782 | 1,793 | 101,100 |
| 2023/11/30 | 1,815 | 1,815 | 1,782 | 1,792 | 200,300 |
| 2023/11/29 | 1,813 | 1,824 | 1,813 | 1,815 | 62,200 |
| 2023/11/28 | 1,798 | 1,815 | 1,798 | 1,812 | 80,800 |
| 2023/11/27 | 1,795 | 1,805 | 1,786 | 1,791 | 64,900 |
| 2023/11/24 | 1,795 | 1,795 | 1,786 | 1,795 | 87,100 |
| 2023/11/22 | 1,788 | 1,794 | 1,783 | 1,791 | 59,100 |
| 2023/11/21 | 1,777 | 1,792 | 1,775 | 1,786 | 84,100 |
| 2023/11/20 | 1,782 | 1,782 | 1,760 | 1,773 | 121,200 |
| 2023/11/17 | 1,780 | 1,783 | 1,768 | 1,782 | 151,100 |
| 2023/11/16 | 1,775 | 1,787 | 1,770 | 1,778 | 111,500 |
| 2023/11/15 | 1,773 | 1,776 | 1,766 | 1,773 | 82,200 |
| 2023/11/14 | 1,766 | 1,775 | 1,762 | 1,765 | 86,400 |
| 2023/11/13 | 1,778 | 1,778 | 1,749 | 1,758 | 101,300 |
| 2023/11/10 | 1,761 | 1,782 | 1,760 | 1,781 | 82,800 |
| 2023/11/09 | 1,775 | 1,775 | 1,755 | 1,770 | 62,100 |
| 2023/11/08 | 1,779 | 1,779 | 1,753 | 1,774 | 106,700 |
| 2023/11/07 | 1,782 | 1,792 | 1,758 | 1,779 | 126,900 |
| 2023/11/06 | 1,789 | 1,793 | 1,766 | 1,770 | 169,400 |
| 2023/11/02 | 1,774 | 1,782 | 1,763 | 1,768 | 130,800 |
| 2023/11/01 | 1,769 | 1,783 | 1,764 | 1,772 | 120,000 |
| 2023/10/31 | 1,739 | 1,769 | 1,739 | 1,768 | 111,200 |
| 2023/10/30 | 1,736 | 1,743 | 1,729 | 1,737 | 104,900 |
| 2023/10/27 | 1,740 | 1,753 | 1,735 | 1,753 | 86,100 |
| 2023/10/26 | 1,749 | 1,760 | 1,724 | 1,740 | 120,700 |
| 2023/10/25 | 1,750 | 1,757 | 1,740 | 1,745 | 110,200 |
| 2023/10/24 | 1,740 | 1,762 | 1,736 | 1,757 | 100,700 |
| 2023/10/23 | 1,754 | 1,759 | 1,747 | 1,748 | 58,300 |
| 2023/10/20 | 1,749 | 1,761 | 1,747 | 1,754 | 58,400 |
| 2023/10/19 | 1,724 | 1,745 | 1,718 | 1,742 | 81,200 |
| 2023/10/18 | 1,729 | 1,742 | 1,715 | 1,739 | 88,900 |
| 2023/10/17 | 1,723 | 1,732 | 1,710 | 1,717 | 75,200 |
| 2023/10/16 | 1,726 | 1,734 | 1,709 | 1,718 | 101,600 |
| 2023/10/13 | 1,734 | 1,739 | 1,722 | 1,726 | 132,500 |
| 2023/10/12 | 1,745 | 1,755 | 1,742 | 1,750 | 83,600 |
| 2023/10/11 | 1,745 | 1,757 | 1,740 | 1,744 | 94,600 |
| 2023/10/10 | 1,740 | 1,762 | 1,733 | 1,759 | 97,000 |
| 2023/10/06 | 1,746 | 1,756 | 1,742 | 1,744 | 107,200 |
| 2023/10/05 | 1,743 | 1,747 | 1,734 | 1,746 | 103,100 |
| 2023/10/04 | 1,728 | 1,739 | 1,717 | 1,728 | 110,700 |
| 2023/10/03 | 1,734 | 1,755 | 1,729 | 1,737 | 106,800 |
| 2023/10/02 | 1,758 | 1,770 | 1,737 | 1,739 | 133,000 |
| 2023/09/29 | 1,758 | 1,772 | 1,746 | 1,758 | 109,800 |
| 2023/09/28 | 1,757 | 1,762 | 1,745 | 1,755 | 104,000 |
| 2023/09/27 | 1,751 | 1,767 | 1,736 | 1,766 | 157,000 |
| 2023/09/26 | 1,742 | 1,766 | 1,739 | 1,757 | 102,400 |
| 2023/09/25 | 1,745 | 1,751 | 1,727 | 1,748 | 123,300 |
| 2023/09/22 | 1,728 | 1,744 | 1,725 | 1,737 | 106,900 |
| 2023/09/21 | 1,737 | 1,755 | 1,735 | 1,741 | 92,700 |
| 2023/09/20 | 1,752 | 1,759 | 1,739 | 1,744 | 117,700 |
| 2023/09/19 | 1,765 | 1,766 | 1,744 | 1,759 | 111,500 |
| 2023/09/15 | 1,760 | 1,767 | 1,754 | 1,766 | 140,400 |
| 2023/09/14 | 1,752 | 1,761 | 1,747 | 1,757 | 82,600 |
| 2023/09/13 | 1,762 | 1,766 | 1,747 | 1,753 | 90,200 |
| 2023/09/12 | 1,750 | 1,762 | 1,750 | 1,762 | 78,100 |
| 2023/09/11 | 1,744 | 1,754 | 1,732 | 1,749 | 89,900 |
| 2023/09/08 | 1,752 | 1,756 | 1,740 | 1,744 | 143,500 |
| 2023/09/07 | 1,745 | 1,765 | 1,743 | 1,760 | 159,100 |
| 2023/09/06 | 1,746 | 1,751 | 1,737 | 1,748 | 105,000 |
| 2023/09/05 | 1,746 | 1,752 | 1,741 | 1,750 | 137,700 |
| 2023/09/04 | 1,734 | 1,746 | 1,732 | 1,745 | 145,800 |
| 2023/09/01 | 1,720 | 1,732 | 1,716 | 1,732 | 151,300 |
| 2023/08/31 | 1,707 | 1,720 | 1,706 | 1,716 | 106,300 |
| 2023/08/30 | 1,715 | 1,717 | 1,706 | 1,709 | 124,400 |
| 2023/08/29 | 1,705 | 1,714 | 1,702 | 1,712 | 91,800 |
| 2023/08/28 | 1,704 | 1,705 | 1,686 | 1,691 | 109,200 |
| 2023/08/25 | 1,698 | 1,701 | 1,691 | 1,692 | 151,300 |
| 2023/08/24 | 1,695 | 1,709 | 1,695 | 1,699 | 144,500 |
| 2023/08/23 | 1,700 | 1,705 | 1,688 | 1,703 | 146,400 |
| 2023/08/22 | 1,707 | 1,714 | 1,704 | 1,712 | 163,700 |
| 2023/08/21 | 1,670 | 1,715 | 1,669 | 1,708 | 314,000 |
| 2023/08/18 | 1,660 | 1,666 | 1,648 | 1,655 | 160,300 |
| 2023/08/17 | 1,679 | 1,679 | 1,662 | 1,668 | 117,700 |
| 2023/08/16 | 1,686 | 1,691 | 1,678 | 1,681 | 102,200 |
| 2023/08/15 | 1,710 | 1,710 | 1,687 | 1,690 | 128,800 |
| 2023/08/14 | 1,706 | 1,713 | 1,696 | 1,701 | 132,500 |
| 2023/08/10 | 1,702 | 1,708 | 1,688 | 1,708 | 138,000 |
| 2023/08/09 | 1,701 | 1,701 | 1,682 | 1,695 | 148,000 |
| 2023/08/08 | 1,697 | 1,707 | 1,696 | 1,700 | 152,600 |
| 2023/08/07 | 1,685 | 1,694 | 1,669 | 1,694 | 174,400 |
| 2023/08/04 | 1,670 | 1,690 | 1,664 | 1,690 | 239,600 |
| 2023/08/03 | 1,684 | 1,686 | 1,658 | 1,673 | 512,500 |
| 2023/08/02 | 1,630 | 1,640 | 1,624 | 1,634 | 148,700 |
| 2023/08/01 | 1,648 | 1,648 | 1,631 | 1,645 | 117,700 |
| 2023/07/31 | 1,662 | 1,662 | 1,637 | 1,646 | 192,600 |
| 2023/07/28 | 1,623 | 1,640 | 1,612 | 1,638 | 184,900 |
| 2023/07/27 | 1,625 | 1,635 | 1,613 | 1,635 | 181,000 |
| 2023/07/26 | 1,628 | 1,633 | 1,614 | 1,631 | 120,900 |
| 2023/07/25 | 1,634 | 1,641 | 1,629 | 1,635 | 98,100 |
| 2023/07/24 | 1,638 | 1,640 | 1,628 | 1,633 | 85,100 |
| 2023/07/21 | 1,631 | 1,636 | 1,620 | 1,628 | 103,600 |
| 2023/07/20 | 1,647 | 1,649 | 1,628 | 1,629 | 92,100 |
| 2023/07/19 | 1,640 | 1,648 | 1,634 | 1,643 | 112,200 |
| 2023/07/18 | 1,634 | 1,645 | 1,631 | 1,636 | 89,100 |
| 2023/07/14 | 1,654 | 1,659 | 1,634 | 1,638 | 108,200 |
| 2023/07/13 | 1,660 | 1,660 | 1,642 | 1,648 | 106,500 |
| 2023/07/12 | 1,649 | 1,670 | 1,644 | 1,659 | 129,700 |
| 2023/07/11 | 1,647 | 1,654 | 1,636 | 1,641 | 108,100 |
| 2023/07/10 | 1,637 | 1,650 | 1,630 | 1,647 | 169,800 |
| 2023/07/07 | 1,624 | 1,646 | 1,620 | 1,635 | 192,800 |
| 2023/07/06 | 1,665 | 1,668 | 1,615 | 1,623 | 286,600 |
| 2023/07/05 | 1,679 | 1,684 | 1,667 | 1,668 | 127,200 |
| 2023/07/04 | 1,690 | 1,692 | 1,678 | 1,679 | 125,100 |
| 2023/07/03 | 1,709 | 1,719 | 1,697 | 1,698 | 124,300 |
| 2023/06/30 | 1,718 | 1,720 | 1,691 | 1,695 | 135,700 |
| 2023/06/29 | 1,734 | 1,735 | 1,708 | 1,718 | 252,500 |
| 2023/06/28 | 1,722 | 1,737 | 1,719 | 1,737 | 278,000 |
| 2023/06/27 | 1,710 | 1,722 | 1,700 | 1,712 | 138,400 |
| 2023/06/26 | 1,708 | 1,714 | 1,697 | 1,706 | 143,800 |
| 2023/06/23 | 1,733 | 1,737 | 1,705 | 1,708 | 194,600 |
| 2023/06/22 | 1,726 | 1,738 | 1,723 | 1,726 | 145,600 |
| 2023/06/21 | 1,720 | 1,742 | 1,720 | 1,727 | 227,700 |
| 2023/06/20 | 1,721 | 1,723 | 1,702 | 1,719 | 273,800 |
| 2023/06/19 | 1,731 | 1,744 | 1,710 | 1,726 | 1,272,600 |
| 2023/06/16 | 1,748 | 1,765 | 1,741 | 1,757 | 2,046,300 |
| 2023/06/15 | 1,752 | 1,760 | 1,751 | 1,751 | 517,300 |
| 2023/06/14 | 1,763 | 1,765 | 1,752 | 1,756 | 426,100 |
| 2023/06/13 | 1,757 | 1,766 | 1,747 | 1,748 | 341,400 |
| 2023/06/12 | 1,749 | 1,763 | 1,737 | 1,759 | 389,200 |
| 2023/06/09 | 1,732 | 1,736 | 1,720 | 1,729 | 732,000 |
| 2023/06/08 | 1,729 | 1,738 | 1,706 | 1,707 | 624,700 |
| 2023/06/07 | 1,734 | 1,746 | 1,722 | 1,723 | 360,000 |
| 2023/06/06 | 1,725 | 1,730 | 1,711 | 1,726 | 309,400 |
| 2023/06/05 | 1,743 | 1,746 | 1,731 | 1,738 | 329,800 |
| 2023/06/02 | 1,693 | 1,726 | 1,693 | 1,726 | 630,200 |
| 2023/06/01 | 1,708 | 1,722 | 1,694 | 1,695 | 291,500 |
| 2023/05/31 | 1,724 | 1,734 | 1,712 | 1,716 | 326,300 |
| 2023/05/30 | 1,729 | 1,744 | 1,725 | 1,737 | 221,200 |
| 2023/05/29 | 1,749 | 1,751 | 1,728 | 1,733 | 210,900 |
| 2023/05/26 | 1,772 | 1,776 | 1,735 | 1,736 | 1,059,400 |
| 2023/05/25 | 1,778 | 1,788 | 1,772 | 1,780 | 100,100 |
| 2023/05/24 | 1,771 | 1,792 | 1,771 | 1,789 | 110,300 |
| 2023/05/23 | 1,795 | 1,796 | 1,775 | 1,782 | 157,200 |
| 2023/05/22 | 1,798 | 1,809 | 1,781 | 1,800 | 186,700 |
| 2023/05/19 | 1,807 | 1,826 | 1,801 | 1,803 | 371,900 |
| 2023/05/18 | 1,819 | 1,819 | 1,796 | 1,804 | 140,900 |
| 2023/05/17 | 1,820 | 1,825 | 1,810 | 1,810 | 114,700 |
| 2023/05/16 | 1,804 | 1,823 | 1,801 | 1,823 | 97,400 |
| 2023/05/15 | 1,804 | 1,818 | 1,798 | 1,806 | 130,400 |
| 2023/05/12 | 1,770 | 1,799 | 1,769 | 1,798 | 230,200 |
| 2023/05/11 | 1,767 | 1,776 | 1,761 | 1,775 | 84,200 |
| 2023/05/10 | 1,797 | 1,802 | 1,776 | 1,780 | 121,700 |
| 2023/05/09 | 1,795 | 1,805 | 1,770 | 1,802 | 200,600 |
| 2023/05/08 | 1,799 | 1,858 | 1,797 | 1,810 | 285,000 |
| 2023/05/02 | 1,820 | 1,823 | 1,778 | 1,781 | 192,700 |
| 2023/05/01 | 1,816 | 1,820 | 1,801 | 1,819 | 127,300 |
| 2023/04/28 | 1,796 | 1,807 | 1,786 | 1,807 | 182,600 |
| 2023/04/27 | 1,780 | 1,788 | 1,774 | 1,777 | 102,600 |
| 2023/04/26 | 1,788 | 1,807 | 1,781 | 1,790 | 96,800 |
| 2023/04/25 | 1,796 | 1,811 | 1,791 | 1,802 | 88,900 |
| 2023/04/24 | 1,801 | 1,807 | 1,782 | 1,788 | 91,400 |
| 2023/04/21 | 1,803 | 1,814 | 1,787 | 1,804 | 103,900 |
| 2023/04/20 | 1,779 | 1,807 | 1,776 | 1,795 | 112,900 |
| 2023/04/19 | 1,769 | 1,781 | 1,763 | 1,781 | 120,600 |
| 2023/04/18 | 1,751 | 1,785 | 1,750 | 1,784 | 139,400 |
| 2023/04/17 | 1,752 | 1,753 | 1,736 | 1,745 | 113,400 |
| 2023/04/14 | 1,727 | 1,758 | 1,727 | 1,753 | 154,800 |
| 2023/04/13 | 1,711 | 1,730 | 1,707 | 1,729 | 78,900 |
| 2023/04/12 | 1,704 | 1,723 | 1,702 | 1,711 | 90,700 |
| 2023/04/11 | 1,692 | 1,707 | 1,692 | 1,693 | 69,100 |
| 2023/04/10 | 1,698 | 1,698 | 1,677 | 1,682 | 54,200 |
| 2023/04/07 | 1,676 | 1,689 | 1,676 | 1,681 | 78,700 |
| 2023/04/06 | 1,680 | 1,685 | 1,671 | 1,676 | 102,200 |
| 2023/04/05 | 1,716 | 1,718 | 1,692 | 1,694 | 96,500 |
| 2023/04/04 | 1,723 | 1,733 | 1,716 | 1,726 | 92,600 |
| 2023/04/03 | 1,731 | 1,742 | 1,720 | 1,729 | 80,500 |
| 2023/03/31 | 1,726 | 1,731 | 1,706 | 1,713 | 95,800 |
| 2023/03/30 | 1,727 | 1,727 | 1,709 | 1,715 | 99,100 |
| 2023/03/29 | 1,708 | 1,742 | 1,701 | 1,739 | 113,000 |
| 2023/03/28 | 1,704 | 1,704 | 1,685 | 1,691 | 42,600 |
| 2023/03/27 | 1,700 | 1,701 | 1,684 | 1,684 | 62,300 |
| 2023/03/24 | 1,675 | 1,700 | 1,673 | 1,692 | 85,000 |
| 2023/03/23 | 1,660 | 1,679 | 1,660 | 1,675 | 67,300 |
| 2023/03/22 | 1,704 | 1,718 | 1,679 | 1,679 | 98,400 |
| 2023/03/20 | 1,709 | 1,709 | 1,681 | 1,684 | 66,100 |
| 2023/03/17 | 1,721 | 1,725 | 1,706 | 1,716 | 84,200 |
| 2023/03/16 | 1,680 | 1,702 | 1,666 | 1,699 | 89,200 |
| 2023/03/15 | 1,717 | 1,732 | 1,705 | 1,708 | 72,900 |
| 2023/03/14 | 1,718 | 1,725 | 1,677 | 1,702 | 110,000 |
| 2023/03/13 | 1,765 | 1,765 | 1,731 | 1,740 | 71,900 |
| 2023/03/10 | 1,773 | 1,779 | 1,763 | 1,771 | 138,000 |
| 2023/03/09 | 1,778 | 1,795 | 1,775 | 1,793 | 77,300 |
| 2023/03/08 | 1,770 | 1,770 | 1,755 | 1,766 | 73,300 |
| 2023/03/07 | 1,759 | 1,769 | 1,755 | 1,758 | 59,000 |
| 2023/03/06 | 1,736 | 1,758 | 1,734 | 1,753 | 109,800 |
| 2023/03/03 | 1,721 | 1,727 | 1,706 | 1,723 | 96,900 |
| 2023/03/02 | 1,738 | 1,743 | 1,705 | 1,708 | 94,500 |
| 2023/03/01 | 1,732 | 1,752 | 1,732 | 1,741 | 65,500 |
| 2023/02/28 | 1,763 | 1,765 | 1,728 | 1,736 | 129,700 |
| 2023/02/27 | 1,750 | 1,759 | 1,745 | 1,751 | 71,400 |
| 2023/02/24 | 1,744 | 1,761 | 1,742 | 1,760 | 62,000 |
| 2023/02/22 | 1,766 | 1,766 | 1,737 | 1,741 | 80,400 |
| 2023/02/21 | 1,765 | 1,769 | 1,752 | 1,766 | 59,900 |
| 2023/02/20 | 1,762 | 1,779 | 1,759 | 1,766 | 55,300 |
| 2023/02/17 | 1,750 | 1,764 | 1,746 | 1,755 | 47,800 |
| 2023/02/16 | 1,767 | 1,771 | 1,752 | 1,754 | 63,400 |
| 2023/02/15 | 1,782 | 1,787 | 1,761 | 1,761 | 64,700 |
| 2023/02/14 | 1,788 | 1,789 | 1,770 | 1,782 | 43,500 |
| 2023/02/13 | 1,780 | 1,785 | 1,760 | 1,768 | 79,400 |
| 2023/02/10 | 1,780 | 1,806 | 1,777 | 1,789 | 92,700 |
| 2023/02/09 | 1,787 | 1,794 | 1,781 | 1,786 | 70,100 |
| 2023/02/08 | 1,807 | 1,814 | 1,791 | 1,794 | 66,700 |
| 2023/02/07 | 1,837 | 1,846 | 1,811 | 1,815 | 73,100 |
| 2023/02/06 | 1,805 | 1,835 | 1,805 | 1,834 | 78,400 |
| 2023/02/03 | 1,803 | 1,803 | 1,779 | 1,792 | 104,300 |
| 2023/02/02 | 1,864 | 1,895 | 1,806 | 1,808 | 208,700 |
| 2023/02/01 | 1,875 | 1,882 | 1,857 | 1,861 | 89,900 |
| 2023/01/31 | 1,881 | 1,888 | 1,859 | 1,862 | 196,800 |
| 2023/01/30 | 1,883 | 1,887 | 1,856 | 1,879 | 641,400 |
| 2023/01/27 | 1,884 | 1,884 | 1,870 | 1,878 | 119,000 |
| 2023/01/26 | 1,929 | 1,932 | 1,895 | 1,895 | 110,900 |
| 2023/01/25 | 1,914 | 1,942 | 1,909 | 1,935 | 85,400 |
| 2023/01/24 | 1,932 | 1,944 | 1,907 | 1,919 | 135,300 |
| 2023/01/23 | 1,913 | 1,924 | 1,905 | 1,920 | 88,900 |
| 2023/01/20 | 1,923 | 1,923 | 1,908 | 1,913 | 54,800 |
| 2023/01/19 | 1,895 | 1,926 | 1,893 | 1,918 | 91,100 |
| 2023/01/18 | 1,877 | 1,939 | 1,872 | 1,909 | 129,200 |
| 2023/01/17 | 1,852 | 1,877 | 1,849 | 1,869 | 141,800 |
| 2023/01/16 | 1,918 | 1,924 | 1,851 | 1,851 | 146,300 |
| 2023/01/13 | 1,905 | 1,940 | 1,904 | 1,935 | 136,000 |
| 2023/01/12 | 1,909 | 1,917 | 1,895 | 1,917 | 149,700 |
| 2023/01/11 | 1,929 | 1,945 | 1,908 | 1,909 | 63,300 |
| 2023/01/10 | 1,946 | 1,957 | 1,922 | 1,925 | 88,300 |
| 2023/01/06 | 1,935 | 1,948 | 1,924 | 1,943 | 101,100 |
| 2023/01/05 | 1,917 | 1,936 | 1,905 | 1,936 | 92,300 |
| 2023/01/04 | 1,932 | 1,939 | 1,915 | 1,928 | 88,600 |