日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/10/14 2,080 2,107 2,073 2,088 154,100
2025/10/10 2,095 2,102 2,085 2,093 80,100
2025/10/09 2,104 2,112 2,095 2,111 101,000
2025/10/08 2,117 2,133 2,107 2,112 83,800
2025/10/07 2,111 2,122 2,108 2,117 79,500
2025/10/06 2,142 2,148 2,121 2,121 181,800
2025/10/03 2,088 2,121 2,086 2,114 111,100
2025/10/02 2,110 2,116 2,086 2,086 203,200
2025/10/01 2,166 2,166 2,109 2,119 186,100
2025/09/30 2,180 2,184 2,171 2,175 86,000
2025/09/29 2,222 2,224 2,180 2,183 104,000
2025/09/26 2,207 2,224 2,201 2,224 168,100
2025/09/25 2,197 2,206 2,192 2,203 108,300
2025/09/24 2,183 2,204 2,179 2,197 130,100
2025/09/22 2,171 2,183 2,165 2,178 80,300
2025/09/19 2,195 2,205 2,173 2,179 197,200
2025/09/18 2,213 2,216 2,198 2,203 72,900
2025/09/17 2,199 2,214 2,186 2,207 82,100
2025/09/16 2,190 2,204 2,179 2,204 71,500
2025/09/12 2,214 2,214 2,186 2,193 96,900
2025/09/11 2,200 2,206 2,187 2,201 72,600
2025/09/10 2,198 2,208 2,192 2,208 70,800
2025/09/09 2,198 2,214 2,191 2,198 106,600
2025/09/08 2,196 2,204 2,181 2,194 100,000
2025/09/05 2,193 2,203 2,179 2,195 134,300
2025/09/04 2,179 2,188 2,160 2,181 108,500
2025/09/03 2,152 2,182 2,152 2,177 219,100
2025/09/02 2,147 2,158 2,141 2,152 84,400
2025/09/01 2,131 2,150 2,122 2,147 83,400
2025/08/29 2,161 2,163 2,126 2,131 163,600
2025/08/28 2,172 2,175 2,164 2,168 83,700
2025/08/27 2,171 2,184 2,157 2,184 108,300
2025/08/26 2,188 2,201 2,170 2,172 194,000
2025/08/25 2,208 2,262 2,190 2,200 230,600
2025/08/22 2,185 2,185 2,174 2,184 53,100
2025/08/21 2,199 2,200 2,177 2,185 63,300
2025/08/20 2,190 2,209 2,189 2,198 111,500
2025/08/19 2,189 2,197 2,182 2,190 97,700
2025/08/18 2,163 2,188 2,160 2,187 92,500
2025/08/15 2,180 2,180 2,151 2,163 89,100
2025/08/14 2,175 2,184 2,163 2,180 101,400
2025/08/13 2,181 2,186 2,166 2,183 109,500
2025/08/12 2,176 2,188 2,146 2,188 181,600
2025/08/08 2,144 2,170 2,142 2,169 158,900
2025/08/07 2,158 2,185 2,144 2,151 157,900
2025/08/06 2,137 2,156 2,130 2,155 108,000
2025/08/05 2,116 2,155 2,110 2,127 147,800
2025/08/04 2,143 2,143 2,101 2,109 234,600
2025/08/01 2,100 2,264 2,050 2,146 491,200
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

このページの先頭へ