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
2026/06/12 2,245 2,261 2,236 2,249 426,200
2026/06/11 2,247 2,261 2,229 2,238 334,600
2026/06/10 2,245 2,261 2,235 2,244 334,400
2026/06/09 2,241 2,248 2,222 2,222 344,600
2026/06/08 2,202 2,237 2,199 2,225 371,300
2026/06/05 2,200 2,221 2,191 2,211 310,200
2026/06/04 2,185 2,198 2,175 2,185 592,100
2026/06/03 2,133 2,179 2,129 2,168 434,400
2026/06/02 2,170 2,175 2,142 2,147 589,700
2026/06/01 2,226 2,232 2,183 2,187 643,000
2026/05/29 2,220 2,252 2,204 2,233 446,700
2026/05/28 2,201 2,224 2,195 2,214 539,600
2026/05/27 2,180 2,199 2,176 2,193 354,200
2026/05/26 2,170 2,191 2,159 2,182 315,000
2026/05/25 2,200 2,208 2,165 2,167 416,800
2026/05/22 2,185 2,203 2,173 2,194 267,200
2026/05/21 2,161 2,187 2,155 2,179 306,600
2026/05/20 2,140 2,154 2,124 2,149 234,600
2026/05/19 2,135 2,150 2,119 2,140 185,100
2026/05/18 2,130 2,135 2,098 2,115 281,200
2026/05/15 2,131 2,137 2,124 2,135 176,700
2026/05/14 2,126 2,139 2,117 2,131 163,700
2026/05/13 2,112 2,132 2,098 2,116 167,300
2026/05/12 2,098 2,110 2,091 2,094 200,700
2026/05/11 2,102 2,119 2,102 2,114 171,500
2026/05/08 2,096 2,114 2,087 2,097 239,800
2026/05/07 2,057 2,110 2,057 2,097 321,600
2026/05/01 2,056 2,118 2,031 2,043 512,200
2026/04/30 2,072 2,082 2,045 2,054 298,500
2026/04/28 2,057 2,083 2,056 2,083 220,000
2026/04/27 2,064 2,083 2,059 2,059 212,300
2026/04/24 2,066 2,076 2,055 2,063 142,100
2026/04/23 2,132 2,136 2,062 2,064 395,400
2026/04/22 2,186 2,187 2,135 2,137 167,000
2026/04/21 2,221 2,228 2,187 2,199 161,600
2026/04/20 2,223 2,230 2,198 2,219 282,900
2026/04/17 2,201 2,222 2,200 2,213 326,600
2026/04/16 2,205 2,230 2,200 2,213 334,800
2026/04/15 2,161 2,199 2,152 2,199 317,500
2026/04/14 2,171 2,179 2,148 2,148 112,700
2026/04/13 2,187 2,196 2,169 2,172 110,600
2026/04/10 2,186 2,192 2,171 2,176 116,200
2026/04/09 2,203 2,219 2,180 2,180 132,400
2026/04/08 2,228 2,233 2,197 2,198 156,100
2026/04/07 2,190 2,217 2,190 2,217 132,300
2026/04/06 2,160 2,186 2,160 2,181 89,500
2026/04/03 2,150 2,161 2,143 2,160 77,500
2026/03/27 2,120 2,134 2,115 2,129 162,000
2026/03/26 2,119 2,119 2,095 2,107 99,700
2026/03/25 2,118 2,123 2,104 2,109 98,000
2026/03/24 2,084 2,101 2,076 2,099 106,700
2026/03/23 2,070 2,074 2,045 2,065 201,500
2026/03/19 2,090 2,091 2,074 2,074 163,600
2026/03/18 2,092 2,109 2,089 2,109 99,400
2026/03/17 2,083 2,095 2,081 2,087 119,900
2026/03/16 2,064 2,078 2,058 2,071 123,300
2026/03/13 2,063 2,077 2,058 2,058 187,000
2026/03/12 2,100 2,100 2,064 2,074 214,600
2026/03/11 2,131 2,131 2,100 2,107 199,900
2026/03/10 2,128 2,128 2,101 2,113 110,900
2026/03/09 2,085 2,114 2,067 2,112 145,000
2026/03/06 2,120 2,122 2,100 2,108 150,800
2026/03/05 2,145 2,151 2,120 2,129 129,400
2026/03/04 2,126 2,129 2,088 2,109 181,300
2026/03/03 2,174 2,174 2,131 2,142 159,000
2026/03/02 2,193 2,202 2,175 2,190 117,600
2026/02/27 2,183 2,207 2,174 2,207 207,900
2026/02/26 2,175 2,178 2,160 2,169 196,600
2026/02/25 2,189 2,189 2,171 2,173 131,100
2026/02/24 2,185 2,198 2,166 2,190 109,500
2026/02/20 2,180 2,181 2,155 2,165 123,600
2026/02/19 2,210 2,214 2,184 2,199 153,000
2026/02/18 2,214 2,220 2,206 2,214 126,300
2026/02/17 2,225 2,233 2,194 2,202 83,000
2026/02/16 2,222 2,226 2,188 2,223 137,500
2026/02/13 2,211 2,226 2,181 2,206 123,500
2026/02/12 2,210 2,233 2,208 2,218 131,700
2026/02/10 2,172 2,207 2,167 2,207 165,300
2026/02/09 2,186 2,186 2,154 2,173 122,300
2026/02/06 2,165 2,174 2,148 2,166 102,400
2026/02/05 2,165 2,177 2,154 2,163 145,800
2026/02/04 2,136 2,160 2,131 2,148 140,800
2026/02/03 2,109 2,136 2,093 2,136 222,200
2026/02/02 2,145 2,145 2,060 2,092 232,400
2026/01/30 2,100 2,127 2,094 2,127 150,400
2026/01/29 2,102 2,103 2,078 2,090 616,400
2026/01/28 2,135 2,135 2,106 2,106 119,200
2026/01/27 2,132 2,152 2,122 2,149 154,800
2026/01/26 2,141 2,154 2,132 2,138 120,000
2026/01/23 2,153 2,159 2,142 2,145 83,900
2026/01/22 2,136 2,159 2,136 2,153 92,800
2026/01/21 2,141 2,146 2,126 2,136 86,800
2026/01/20 2,145 2,154 2,140 2,152 66,500
2026/01/19 2,146 2,158 2,141 2,145 62,900
2026/01/16 2,135 2,148 2,131 2,146 70,700
2026/01/15 2,133 2,154 2,128 2,145 91,900
2026/01/14 2,130 2,143 2,122 2,125 112,700
2026/01/13 2,152 2,152 2,130 2,130 135,300
2026/01/09 2,150 2,159 2,135 2,135 131,100
2026/01/08 2,150 2,155 2,134 2,134 100,700
2026/01/07 2,120 2,151 2,111 2,145 154,600
2026/01/06 2,124 2,127 2,107 2,122 138,900
2026/01/05 2,130 2,140 2,112 2,124 200,600
2025/12/30 2,150 2,153 2,130 2,130 137,600
2025/12/29 2,155 2,166 2,137 2,146 103,400
2025/12/26 2,164 2,170 2,152 2,162 141,300
2025/12/25 2,154 2,162 2,143 2,152 127,700
2025/12/24 2,156 2,165 2,141 2,150 134,000
2025/12/23 2,138 2,167 2,135 2,157 205,100
2025/12/22 2,159 2,159 2,118 2,132 212,900
2025/12/19 2,157 2,164 2,142 2,152 253,700
2025/12/18 2,137 2,163 2,135 2,157 258,700
2025/12/17 2,176 2,184 2,158 2,178 580,500
2025/12/16 2,184 2,188 2,166 2,173 191,500
2025/12/15 2,142 2,182 2,134 2,176 184,000
2025/12/12 2,141 2,141 2,120 2,126 138,000
2025/12/11 2,154 2,154 2,116 2,116 140,300
2025/12/10 2,157 2,164 2,147 2,147 93,900
2025/12/09 2,159 2,173 2,146 2,157 132,100
2025/12/08 2,144 2,160 2,135 2,160 130,500
2025/12/05 2,150 2,164 2,140 2,144 187,700
2025/12/04 2,141 2,172 2,141 2,169 155,900
2025/12/03 2,139 2,153 2,119 2,141 183,000
2025/12/02 2,142 2,148 2,135 2,141 73,500
2025/12/01 2,165 2,172 2,141 2,143 95,800
2025/11/28 2,148 2,170 2,148 2,165 126,500
2025/11/27 2,150 2,158 2,145 2,148 71,600
2025/11/26 2,135 2,155 2,135 2,149 149,700
2025/11/25 2,129 2,133 2,118 2,128 67,700
2025/11/21 2,069 2,126 2,067 2,126 155,100
2025/11/20 2,069 2,069 2,057 2,061 95,400
2025/11/19 2,071 2,072 2,059 2,068 75,100
2025/11/18 2,072 2,082 2,055 2,063 63,100
2025/11/17 2,067 2,078 2,056 2,073 92,300
2025/11/14 2,082 2,088 2,068 2,072 87,700
2025/11/13 2,091 2,102 2,074 2,083 89,200
2025/11/12 2,089 2,105 2,084 2,089 103,900
2025/11/11 2,085 2,087 2,058 2,086 149,800
2025/11/10 2,056 2,078 2,048 2,074 163,200
2025/11/07 2,038 2,048 2,031 2,044 60,800
2025/11/06 2,030 2,039 2,024 2,038 93,200
2025/11/05 2,048 2,053 2,022 2,035 150,000
2025/11/04 2,040 2,058 2,032 2,045 165,600
2025/10/31 2,051 2,051 2,030 2,040 157,100
2025/10/30 2,064 2,072 2,033 2,036 242,300
2025/10/29 2,087 2,087 2,058 2,062 138,800
2025/10/28 2,125 2,125 2,091 2,095 145,600
2025/10/27 2,115 2,133 2,112 2,131 85,700
2025/10/24 2,119 2,127 2,114 2,118 82,600
2025/10/23 2,112 2,135 2,112 2,131 128,300
2025/10/22 2,119 2,122 2,110 2,112 172,100
2025/10/21 2,107 2,113 2,105 2,108 58,600
2025/10/20 2,113 2,115 2,103 2,107 49,200
2025/10/17 2,105 2,113 2,094 2,098 93,300
2025/10/16 2,101 2,106 2,091 2,103 73,300
2025/10/15 2,102 2,114 2,095 2,098 114,700
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

このページの先頭へ