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 |
|---|---|---|---|---|---|
| 2024/05/10 | 2,210 | 2,228 | 2,190 | 2,199 | 156,200 |
| 2024/05/09 | 2,228 | 2,247 | 2,209 | 2,226 | 111,400 |
| 2024/05/08 | 2,232 | 2,257 | 2,206 | 2,228 | 150,700 |
| 2024/05/07 | 2,256 | 2,308 | 2,232 | 2,243 | 257,600 |
| 2024/05/02 | 2,243 | 2,253 | 2,226 | 2,236 | 106,100 |
| 2024/05/01 | 2,234 | 2,254 | 2,225 | 2,243 | 101,200 |
| 2024/04/30 | 2,242 | 2,246 | 2,218 | 2,246 | 101,900 |
| 2024/04/26 | 2,206 | 2,242 | 2,187 | 2,242 | 139,200 |
| 2024/04/25 | 2,220 | 2,226 | 2,194 | 2,205 | 102,400 |
| 2024/04/24 | 2,218 | 2,236 | 2,214 | 2,224 | 72,900 |
| 2024/04/23 | 2,206 | 2,226 | 2,205 | 2,213 | 59,900 |
| 2024/04/22 | 2,236 | 2,249 | 2,206 | 2,218 | 93,400 |
| 2024/04/19 | 2,217 | 2,217 | 2,164 | 2,201 | 111,300 |
| 2024/04/18 | 2,214 | 2,238 | 2,203 | 2,217 | 58,000 |
| 2024/04/17 | 2,230 | 2,233 | 2,188 | 2,206 | 96,900 |
| 2024/04/16 | 2,273 | 2,273 | 2,215 | 2,230 | 132,100 |
| 2024/04/15 | 2,260 | 2,300 | 2,256 | 2,291 | 73,300 |
| 2024/04/12 | 2,297 | 2,303 | 2,262 | 2,278 | 110,700 |
| 2024/04/11 | 2,265 | 2,310 | 2,265 | 2,294 | 91,000 |
| 2024/04/10 | 2,280 | 2,300 | 2,273 | 2,280 | 74,400 |
| 2024/04/09 | 2,260 | 2,285 | 2,256 | 2,281 | 75,800 |
| 2024/04/08 | 2,231 | 2,267 | 2,230 | 2,260 | 95,000 |
| 2024/04/05 | 2,210 | 2,235 | 2,201 | 2,227 | 117,300 |
| 2024/04/04 | 2,219 | 2,231 | 2,200 | 2,216 | 94,400 |
| 2024/04/03 | 2,209 | 2,216 | 2,179 | 2,199 | 112,200 |
| 2024/04/02 | 2,223 | 2,223 | 2,190 | 2,201 | 141,400 |
| 2024/04/01 | 2,207 | 2,235 | 2,200 | 2,221 | 139,700 |
| 2024/03/29 | 2,161 | 2,191 | 2,161 | 2,191 | 80,100 |
| 2024/03/28 | 2,191 | 2,201 | 2,161 | 2,175 | 137,100 |
| 2024/03/27 | 2,186 | 2,214 | 2,186 | 2,202 | 150,300 |
| 2024/03/26 | 2,210 | 2,216 | 2,154 | 2,181 | 161,800 |
| 2024/03/25 | 2,250 | 2,255 | 2,209 | 2,214 | 156,500 |
| 2024/03/22 | 2,268 | 2,269 | 2,240 | 2,258 | 91,900 |
| 2024/03/21 | 2,254 | 2,278 | 2,254 | 2,258 | 108,700 |
| 2024/03/19 | 2,220 | 2,249 | 2,217 | 2,247 | 95,100 |
| 2024/03/18 | 2,230 | 2,233 | 2,210 | 2,220 | 68,400 |
| 2024/03/15 | 2,200 | 2,229 | 2,190 | 2,210 | 152,000 |
| 2024/03/14 | 2,185 | 2,194 | 2,164 | 2,191 | 95,400 |
| 2024/03/13 | 2,192 | 2,192 | 2,158 | 2,177 | 94,300 |
| 2024/03/12 | 2,150 | 2,173 | 2,128 | 2,171 | 75,200 |
| 2024/03/11 | 2,150 | 2,150 | 2,113 | 2,135 | 65,300 |
| 2024/03/08 | 2,111 | 2,152 | 2,100 | 2,144 | 151,000 |
| 2024/03/07 | 2,090 | 2,106 | 2,083 | 2,100 | 80,400 |
| 2024/03/06 | 2,064 | 2,092 | 2,064 | 2,079 | 88,200 |
| 2024/03/05 | 2,065 | 2,078 | 2,044 | 2,067 | 66,300 |
| 2024/03/04 | 2,062 | 2,078 | 2,037 | 2,065 | 108,900 |
| 2024/03/01 | 2,080 | 2,082 | 2,064 | 2,076 | 82,100 |
| 2024/02/29 | 2,066 | 2,089 | 2,065 | 2,087 | 148,200 |
| 2024/02/28 | 2,045 | 2,066 | 2,044 | 2,051 | 104,900 |
| 2024/02/27 | 2,021 | 2,058 | 2,021 | 2,035 | 115,100 |
| 2024/02/26 | 2,020 | 2,028 | 2,008 | 2,012 | 72,200 |
| 2024/02/22 | 2,003 | 2,021 | 2,003 | 2,015 | 83,700 |
| 2024/02/21 | 2,007 | 2,010 | 1,983 | 1,998 | 114,100 |
| 2024/02/20 | 2,021 | 2,029 | 2,010 | 2,012 | 69,100 |
| 2024/02/19 | 1,988 | 2,014 | 1,988 | 2,013 | 75,200 |
| 2024/02/16 | 1,991 | 2,000 | 1,979 | 1,989 | 96,700 |
| 2024/02/15 | 2,000 | 2,011 | 1,975 | 1,983 | 110,300 |
| 2024/02/14 | 1,999 | 2,008 | 1,976 | 1,988 | 100,200 |
| 2024/02/13 | 1,985 | 1,996 | 1,979 | 1,990 | 88,100 |
| 2024/02/09 | 1,946 | 1,975 | 1,937 | 1,970 | 77,100 |
| 2024/02/08 | 1,942 | 1,962 | 1,923 | 1,950 | 71,800 |
| 2024/02/07 | 1,968 | 1,976 | 1,932 | 1,942 | 132,000 |
| 2024/02/06 | 1,965 | 1,992 | 1,964 | 1,964 | 95,900 |
| 2024/02/05 | 1,953 | 1,979 | 1,936 | 1,963 | 192,300 |
| 2024/02/02 | 1,972 | 1,988 | 1,964 | 1,987 | 62,200 |
| 2024/02/01 | 1,942 | 1,977 | 1,942 | 1,962 | 90,400 |
| 2024/01/31 | 1,936 | 1,960 | 1,936 | 1,960 | 65,300 |
| 2024/01/30 | 1,942 | 1,955 | 1,936 | 1,940 | 70,000 |
| 2024/01/29 | 1,930 | 1,948 | 1,930 | 1,945 | 42,300 |
| 2024/01/26 | 1,949 | 1,949 | 1,925 | 1,927 | 79,500 |
| 2024/01/25 | 1,925 | 1,948 | 1,925 | 1,947 | 58,800 |
| 2024/01/24 | 1,931 | 1,943 | 1,916 | 1,926 | 114,900 |
| 2024/01/23 | 1,940 | 1,958 | 1,937 | 1,941 | 61,100 |
| 2024/01/22 | 1,935 | 1,951 | 1,935 | 1,947 | 45,400 |
| 2024/01/19 | 1,950 | 1,950 | 1,929 | 1,936 | 70,500 |
| 2024/01/18 | 1,926 | 1,958 | 1,926 | 1,951 | 111,100 |
| 2024/01/17 | 1,913 | 1,940 | 1,911 | 1,921 | 60,800 |
| 2024/01/16 | 1,930 | 1,930 | 1,904 | 1,911 | 83,800 |
| 2024/01/15 | 1,910 | 1,928 | 1,898 | 1,927 | 55,000 |
| 2024/01/12 | 1,929 | 1,941 | 1,894 | 1,904 | 136,400 |
| 2024/01/11 | 1,925 | 1,931 | 1,916 | 1,921 | 116,400 |
| 2024/01/10 | 1,907 | 1,922 | 1,899 | 1,907 | 116,500 |
| 2024/01/09 | 1,875 | 1,907 | 1,875 | 1,907 | 118,500 |
| 2024/01/05 | 1,865 | 1,874 | 1,863 | 1,870 | 46,800 |
| 2024/01/04 | 1,841 | 1,872 | 1,813 | 1,872 | 95,300 |