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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,090 | 2,096 | 2,081 | 2,088 | 149,800 |
| 2025/07/30 | 2,060 | 2,075 | 2,058 | 2,075 | 238,900 |
| 2025/07/29 | 2,043 | 2,057 | 2,034 | 2,057 | 109,000 |
| 2025/07/28 | 2,058 | 2,063 | 2,039 | 2,053 | 155,800 |
| 2025/07/25 | 2,056 | 2,058 | 2,043 | 2,049 | 83,200 |
| 2025/07/24 | 2,039 | 2,055 | 2,038 | 2,051 | 97,200 |
| 2025/07/23 | 2,037 | 2,044 | 2,023 | 2,039 | 135,900 |
| 2025/07/22 | 2,029 | 2,052 | 2,027 | 2,030 | 109,600 |
| 2025/07/18 | 2,039 | 2,042 | 2,033 | 2,036 | 97,800 |
| 2025/07/17 | 2,030 | 2,045 | 2,028 | 2,044 | 78,700 |
| 2025/07/16 | 2,053 | 2,064 | 2,042 | 2,045 | 110,100 |
| 2025/07/15 | 2,058 | 2,058 | 2,040 | 2,053 | 88,500 |
| 2025/07/14 | 2,068 | 2,068 | 2,052 | 2,058 | 120,800 |
| 2025/07/11 | 2,080 | 2,097 | 2,068 | 2,072 | 178,100 |
| 2025/07/10 | 2,085 | 2,086 | 2,070 | 2,078 | 187,900 |
| 2025/07/09 | 2,070 | 2,088 | 2,070 | 2,079 | 102,400 |
| 2025/07/08 | 2,057 | 2,069 | 2,034 | 2,066 | 169,300 |
| 2025/07/07 | 2,045 | 2,068 | 2,045 | 2,057 | 215,600 |
| 2025/07/04 | 2,050 | 2,053 | 2,036 | 2,045 | 144,400 |
| 2025/07/03 | 2,080 | 2,087 | 2,046 | 2,052 | 129,200 |
| 2025/07/02 | 2,065 | 2,096 | 2,061 | 2,080 | 165,600 |
| 2025/07/01 | 2,096 | 2,100 | 2,051 | 2,054 | 187,500 |
| 2025/06/30 | 2,084 | 2,098 | 2,080 | 2,087 | 151,600 |
| 2025/06/27 | 2,076 | 2,085 | 2,067 | 2,085 | 197,100 |
| 2025/06/26 | 2,073 | 2,090 | 2,054 | 2,086 | 252,600 |
| 2025/06/25 | 2,068 | 2,084 | 2,064 | 2,073 | 203,300 |
| 2025/06/24 | 2,101 | 2,109 | 2,066 | 2,068 | 215,900 |
| 2025/06/23 | 2,072 | 2,115 | 2,067 | 2,096 | 323,500 |
| 2025/06/20 | 2,066 | 2,103 | 2,059 | 2,089 | 768,600 |
| 2025/06/19 | 2,010 | 2,055 | 1,992 | 2,046 | 1,984,700 |
| 2025/06/18 | 2,025 | 2,029 | 2,017 | 2,026 | 1,397,300 |
| 2025/06/17 | 2,017 | 2,027 | 2,016 | 2,019 | 518,900 |
| 2025/06/16 | 2,025 | 2,028 | 2,006 | 2,018 | 717,600 |
| 2025/06/13 | 2,025 | 2,028 | 2,020 | 2,022 | 469,700 |
| 2025/06/12 | 2,049 | 2,049 | 2,018 | 2,026 | 843,100 |
| 2025/06/11 | 2,010 | 2,044 | 2,009 | 2,044 | 480,600 |
| 2025/06/10 | 2,011 | 2,017 | 2,008 | 2,013 | 472,900 |
| 2025/06/09 | 2,025 | 2,028 | 2,012 | 2,013 | 586,600 |
| 2025/06/06 | 2,023 | 2,027 | 2,014 | 2,014 | 399,200 |
| 2025/06/05 | 2,015 | 2,029 | 2,015 | 2,024 | 327,800 |
| 2025/06/04 | 2,030 | 2,030 | 2,017 | 2,017 | 393,000 |
| 2025/06/03 | 2,025 | 2,044 | 2,024 | 2,025 | 509,800 |
| 2025/06/02 | 2,046 | 2,059 | 2,021 | 2,025 | 707,600 |
| 2025/05/30 | 2,025 | 2,054 | 2,024 | 2,054 | 827,200 |
| 2025/05/29 | 2,025 | 2,037 | 2,022 | 2,036 | 558,000 |
| 2025/05/28 | 2,042 | 2,042 | 2,025 | 2,025 | 309,200 |
| 2025/05/27 | 2,034 | 2,035 | 2,023 | 2,030 | 193,100 |
| 2025/05/26 | 2,032 | 2,034 | 2,023 | 2,028 | 221,800 |
| 2025/05/23 | 2,037 | 2,038 | 2,021 | 2,026 | 237,500 |
| 2025/05/22 | 2,001 | 2,026 | 2,001 | 2,025 | 293,500 |
| 2025/05/21 | 2,025 | 2,030 | 2,010 | 2,012 | 226,800 |
| 2025/05/20 | 2,035 | 2,035 | 2,013 | 2,020 | 323,600 |
| 2025/05/19 | 2,024 | 2,030 | 2,019 | 2,030 | 266,900 |
| 2025/05/16 | 2,042 | 2,044 | 2,015 | 2,030 | 181,000 |
| 2025/05/15 | 2,017 | 2,037 | 2,017 | 2,033 | 170,900 |
| 2025/05/14 | 2,017 | 2,020 | 2,000 | 2,016 | 312,100 |
| 2025/05/13 | 2,025 | 2,036 | 2,021 | 2,026 | 267,300 |
| 2025/05/12 | 2,014 | 2,034 | 2,002 | 2,022 | 299,300 |
| 2025/05/09 | 2,007 | 2,018 | 2,003 | 2,008 | 233,700 |
| 2025/05/08 | 2,012 | 2,018 | 1,995 | 2,016 | 264,900 |
| 2025/05/07 | 2,016 | 2,023 | 2,002 | 2,010 | 324,800 |
| 2025/05/02 | 2,003 | 2,049 | 2,002 | 2,005 | 347,400 |
| 2025/05/01 | 2,020 | 2,028 | 2,006 | 2,006 | 184,800 |
| 2025/04/30 | 2,041 | 2,043 | 2,015 | 2,028 | 128,300 |
| 2025/04/28 | 2,015 | 2,047 | 2,012 | 2,031 | 240,700 |
| 2025/04/25 | 2,026 | 2,036 | 2,008 | 2,015 | 168,300 |
| 2025/04/24 | 2,070 | 2,075 | 2,031 | 2,031 | 147,600 |
| 2025/04/23 | 2,080 | 2,087 | 2,073 | 2,078 | 123,000 |
| 2025/04/22 | 2,063 | 2,079 | 2,060 | 2,075 | 127,400 |
| 2025/04/21 | 2,055 | 2,067 | 2,055 | 2,065 | 132,200 |
| 2025/04/18 | 2,042 | 2,058 | 2,042 | 2,053 | 141,000 |
| 2025/04/17 | 2,058 | 2,058 | 2,025 | 2,031 | 105,400 |
| 2025/04/16 | 2,044 | 2,063 | 2,040 | 2,060 | 132,700 |
| 2025/04/15 | 2,064 | 2,065 | 2,029 | 2,035 | 118,400 |
| 2025/04/14 | 2,025 | 2,062 | 2,025 | 2,055 | 223,600 |
| 2025/04/11 | 1,973 | 2,006 | 1,969 | 2,002 | 217,400 |
| 2025/04/10 | 1,997 | 2,007 | 1,954 | 2,007 | 277,900 |
| 2025/04/09 | 1,946 | 1,952 | 1,913 | 1,920 | 228,800 |
| 2025/04/08 | 1,949 | 1,963 | 1,919 | 1,949 | 344,700 |
| 2025/04/07 | 1,912 | 1,928 | 1,834 | 1,909 | 750,800 |
| 2025/04/04 | 1,965 | 1,988 | 1,957 | 1,968 | 363,400 |
| 2025/04/03 | 1,940 | 1,995 | 1,925 | 1,990 | 308,200 |
| 2025/04/02 | 1,999 | 1,999 | 1,959 | 1,964 | 150,800 |
| 2025/04/01 | 2,013 | 2,019 | 1,991 | 1,991 | 159,500 |
| 2025/03/31 | 2,030 | 2,030 | 2,003 | 2,003 | 181,400 |
| 2025/03/28 | 2,040 | 2,044 | 2,028 | 2,034 | 155,800 |
| 2025/03/27 | 2,019 | 2,043 | 2,012 | 2,043 | 236,700 |
| 2025/03/26 | 2,012 | 2,021 | 2,000 | 2,016 | 142,800 |
| 2025/03/25 | 1,979 | 2,014 | 1,975 | 2,012 | 154,000 |
| 2025/03/24 | 1,987 | 1,991 | 1,976 | 1,981 | 89,800 |
| 2025/03/21 | 1,976 | 1,996 | 1,970 | 1,984 | 144,400 |
| 2025/03/19 | 1,968 | 1,994 | 1,968 | 1,976 | 85,300 |
| 2025/03/18 | 1,970 | 1,999 | 1,968 | 1,969 | 140,700 |
| 2025/03/17 | 1,953 | 1,964 | 1,951 | 1,959 | 100,800 |
| 2025/03/14 | 1,944 | 1,960 | 1,940 | 1,954 | 141,300 |
| 2025/03/13 | 1,969 | 1,970 | 1,944 | 1,952 | 152,100 |
| 2025/03/12 | 1,950 | 1,979 | 1,947 | 1,971 | 137,400 |
| 2025/03/11 | 1,972 | 1,973 | 1,950 | 1,954 | 138,500 |
| 2025/03/10 | 1,985 | 1,990 | 1,975 | 1,978 | 117,200 |
| 2025/03/07 | 1,966 | 1,988 | 1,955 | 1,985 | 144,500 |
| 2025/03/06 | 1,980 | 1,992 | 1,976 | 1,992 | 186,700 |
| 2025/03/05 | 1,979 | 1,982 | 1,963 | 1,967 | 183,900 |
| 2025/03/04 | 1,970 | 1,975 | 1,956 | 1,973 | 188,200 |
| 2025/03/03 | 1,950 | 1,973 | 1,949 | 1,965 | 137,300 |
| 2025/02/28 | 1,963 | 1,970 | 1,945 | 1,945 | 277,800 |
| 2025/02/27 | 1,938 | 1,962 | 1,933 | 1,958 | 222,500 |
| 2025/02/26 | 1,937 | 1,949 | 1,925 | 1,946 | 219,300 |
| 2025/02/25 | 1,921 | 1,936 | 1,921 | 1,928 | 163,200 |
| 2025/02/21 | 1,901 | 1,923 | 1,896 | 1,921 | 219,600 |
| 2025/02/20 | 1,911 | 1,919 | 1,900 | 1,902 | 204,200 |
| 2025/02/19 | 1,918 | 1,924 | 1,914 | 1,914 | 93,700 |
| 2025/02/18 | 1,921 | 1,926 | 1,900 | 1,920 | 171,800 |
| 2025/02/17 | 1,920 | 1,940 | 1,914 | 1,921 | 191,900 |
| 2025/02/14 | 1,925 | 1,932 | 1,910 | 1,910 | 177,600 |
| 2025/02/13 | 1,920 | 1,924 | 1,898 | 1,913 | 225,800 |
| 2025/02/12 | 1,905 | 1,922 | 1,894 | 1,918 | 281,800 |
| 2025/02/10 | 1,900 | 1,910 | 1,897 | 1,901 | 226,000 |
| 2025/02/07 | 1,900 | 1,913 | 1,896 | 1,900 | 125,100 |
| 2025/02/06 | 1,896 | 1,907 | 1,892 | 1,906 | 145,300 |
| 2025/02/05 | 1,904 | 1,905 | 1,874 | 1,891 | 269,200 |
| 2025/02/04 | 1,878 | 1,916 | 1,878 | 1,907 | 377,800 |
| 2025/02/03 | 1,898 | 1,899 | 1,845 | 1,868 | 436,700 |
| 2025/01/31 | 1,885 | 1,885 | 1,865 | 1,873 | 137,200 |
| 2025/01/30 | 1,880 | 1,889 | 1,870 | 1,889 | 160,700 |
| 2025/01/29 | 1,890 | 1,891 | 1,869 | 1,873 | 161,500 |
| 2025/01/28 | 1,870 | 1,892 | 1,863 | 1,888 | 210,300 |
| 2025/01/27 | 1,863 | 1,865 | 1,852 | 1,864 | 158,000 |
| 2025/01/24 | 1,854 | 1,869 | 1,848 | 1,848 | 180,500 |
| 2025/01/23 | 1,850 | 1,856 | 1,843 | 1,854 | 170,700 |
| 2025/01/22 | 1,853 | 1,862 | 1,850 | 1,854 | 261,600 |
| 2025/01/21 | 1,836 | 1,854 | 1,830 | 1,850 | 332,100 |
| 2025/01/20 | 1,840 | 1,844 | 1,833 | 1,835 | 130,800 |
| 2025/01/17 | 1,833 | 1,833 | 1,822 | 1,826 | 154,600 |
| 2025/01/16 | 1,833 | 1,842 | 1,828 | 1,828 | 183,800 |
| 2025/01/15 | 1,830 | 1,840 | 1,828 | 1,837 | 146,200 |
| 2025/01/14 | 1,840 | 1,843 | 1,820 | 1,829 | 212,700 |
| 2025/01/10 | 1,836 | 1,843 | 1,829 | 1,840 | 138,500 |
| 2025/01/09 | 1,836 | 1,841 | 1,825 | 1,839 | 221,000 |
| 2025/01/08 | 1,845 | 1,847 | 1,835 | 1,836 | 183,800 |
| 2025/01/07 | 1,838 | 1,843 | 1,832 | 1,843 | 220,400 |
| 2025/01/06 | 1,855 | 1,855 | 1,823 | 1,829 | 223,500 |
| 2024/12/30 | 1,852 | 1,858 | 1,842 | 1,847 | 167,700 |
| 2024/12/27 | 1,838 | 1,851 | 1,831 | 1,851 | 247,500 |
| 2024/12/26 | 1,851 | 1,852 | 1,832 | 1,841 | 216,600 |
| 2024/12/25 | 1,851 | 1,851 | 1,830 | 1,850 | 132,900 |
| 2024/12/24 | 1,848 | 1,866 | 1,848 | 1,852 | 195,300 |
| 2024/12/23 | 1,835 | 1,851 | 1,832 | 1,848 | 209,800 |
| 2024/12/20 | 1,825 | 1,843 | 1,819 | 1,831 | 375,500 |
| 2024/12/19 | 1,812 | 1,830 | 1,799 | 1,816 | 550,300 |
| 2024/12/18 | 1,840 | 1,844 | 1,827 | 1,837 | 530,500 |
| 2024/12/17 | 1,821 | 1,843 | 1,821 | 1,827 | 302,800 |
| 2024/12/16 | 1,838 | 1,839 | 1,818 | 1,828 | 241,600 |
| 2024/12/13 | 1,834 | 1,845 | 1,829 | 1,842 | 173,100 |
| 2024/12/12 | 1,837 | 1,853 | 1,823 | 1,846 | 294,400 |
| 2024/12/11 | 1,840 | 1,845 | 1,817 | 1,829 | 261,000 |
| 2024/12/10 | 1,840 | 1,851 | 1,833 | 1,836 | 230,800 |
| 2024/12/09 | 1,830 | 1,840 | 1,823 | 1,840 | 253,400 |
| 2024/12/06 | 1,820 | 1,829 | 1,816 | 1,822 | 242,100 |
| 2024/12/05 | 1,849 | 1,851 | 1,808 | 1,821 | 429,100 |
| 2024/12/04 | 1,818 | 1,859 | 1,815 | 1,849 | 838,700 |
| 2024/12/03 | 1,795 | 1,809 | 1,785 | 1,808 | 1,044,400 |
| 2024/12/02 | 1,769 | 1,828 | 1,767 | 1,796 | 4,965,300 |
| 2024/11/29 | 1,790 | 1,800 | 1,781 | 1,781 | 441,500 |
| 2024/11/28 | 1,786 | 1,803 | 1,785 | 1,793 | 467,800 |
| 2024/11/27 | 1,781 | 1,807 | 1,781 | 1,786 | 903,200 |
| 2024/11/26 | 1,777 | 1,794 | 1,763 | 1,785 | 2,202,200 |
| 2024/11/25 | 1,831 | 1,837 | 1,789 | 1,794 | 2,037,900 |
| 2024/11/22 | 1,800 | 1,861 | 1,790 | 1,829 | 802,400 |
| 2024/11/21 | 1,814 | 1,825 | 1,787 | 1,801 | 743,700 |
| 2024/11/20 | 1,783 | 1,835 | 1,782 | 1,809 | 810,300 |
| 2024/11/19 | 1,766 | 1,808 | 1,766 | 1,799 | 955,800 |
| 2024/11/18 | 1,743 | 1,784 | 1,743 | 1,766 | 1,637,000 |
| 2024/11/15 | 1,995 | 2,000 | 1,983 | 1,983 | 38,000 |
| 2024/11/14 | 1,991 | 1,997 | 1,982 | 1,986 | 60,700 |
| 2024/11/13 | 1,995 | 2,007 | 1,990 | 1,997 | 63,400 |
| 2024/11/12 | 2,000 | 2,026 | 1,996 | 1,997 | 82,100 |
| 2024/11/11 | 1,994 | 2,000 | 1,981 | 2,000 | 43,900 |
| 2024/11/08 | 2,013 | 2,013 | 1,989 | 1,997 | 80,700 |
| 2024/11/07 | 1,991 | 2,001 | 1,981 | 1,991 | 112,500 |
| 2024/11/06 | 1,995 | 2,024 | 1,972 | 1,998 | 117,900 |
| 2024/11/05 | 2,040 | 2,051 | 1,991 | 1,993 | 114,800 |
| 2024/11/01 | 2,060 | 2,071 | 2,037 | 2,037 | 125,900 |
| 2024/10/31 | 2,061 | 2,077 | 2,059 | 2,065 | 80,600 |
| 2024/10/30 | 2,039 | 2,059 | 2,026 | 2,053 | 228,100 |
| 2024/10/29 | 2,031 | 2,039 | 2,016 | 2,039 | 83,300 |
| 2024/10/28 | 2,027 | 2,029 | 2,008 | 2,015 | 91,700 |
| 2024/10/25 | 2,029 | 2,034 | 2,009 | 2,022 | 75,900 |
| 2024/10/24 | 2,012 | 2,028 | 2,011 | 2,014 | 82,400 |
| 2024/10/23 | 2,030 | 2,035 | 2,005 | 2,005 | 76,800 |
| 2024/10/22 | 2,030 | 2,032 | 2,012 | 2,027 | 78,100 |
| 2024/10/21 | 2,054 | 2,057 | 2,021 | 2,024 | 39,900 |
| 2024/10/18 | 2,058 | 2,069 | 2,040 | 2,051 | 38,300 |
| 2024/10/17 | 2,055 | 2,075 | 2,046 | 2,051 | 40,700 |
| 2024/10/16 | 2,058 | 2,085 | 2,055 | 2,055 | 49,800 |
| 2024/10/15 | 2,030 | 2,065 | 2,018 | 2,056 | 122,900 |
| 2024/10/11 | 2,037 | 2,043 | 2,020 | 2,023 | 56,900 |
| 2024/10/10 | 2,047 | 2,047 | 2,030 | 2,041 | 39,900 |
| 2024/10/09 | 2,036 | 2,060 | 2,034 | 2,048 | 44,400 |
| 2024/10/08 | 2,044 | 2,049 | 2,020 | 2,032 | 75,900 |
| 2024/10/07 | 2,081 | 2,081 | 2,053 | 2,057 | 73,800 |