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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,180 | 2,185 | 2,159 | 2,162 | 101,300 |
| 2024/07/25 | 2,162 | 2,190 | 2,153 | 2,180 | 120,100 |
| 2024/07/24 | 2,182 | 2,195 | 2,161 | 2,172 | 84,000 |
| 2024/07/23 | 2,168 | 2,195 | 2,168 | 2,182 | 68,200 |
| 2024/07/22 | 2,157 | 2,185 | 2,148 | 2,172 | 143,800 |
| 2024/07/19 | 2,181 | 2,183 | 2,139 | 2,157 | 76,700 |
| 2024/07/18 | 2,158 | 2,203 | 2,151 | 2,181 | 89,400 |
| 2024/07/17 | 2,166 | 2,186 | 2,162 | 2,175 | 87,600 |
| 2024/07/16 | 2,220 | 2,230 | 2,164 | 2,166 | 109,100 |
| 2024/07/12 | 2,171 | 2,218 | 2,163 | 2,218 | 144,300 |
| 2024/07/11 | 2,131 | 2,174 | 2,129 | 2,166 | 116,000 |
| 2024/07/10 | 2,123 | 2,141 | 2,115 | 2,134 | 154,700 |
| 2024/07/09 | 2,100 | 2,142 | 2,100 | 2,130 | 159,100 |
| 2024/07/08 | 2,128 | 2,137 | 2,101 | 2,114 | 178,400 |
| 2024/07/05 | 2,129 | 2,146 | 2,115 | 2,133 | 172,400 |
| 2024/07/04 | 2,146 | 2,151 | 2,134 | 2,140 | 137,000 |
| 2024/07/03 | 2,171 | 2,180 | 2,156 | 2,162 | 142,700 |
| 2024/07/02 | 2,203 | 2,219 | 2,173 | 2,174 | 163,900 |
| 2024/07/01 | 2,237 | 2,258 | 2,220 | 2,220 | 132,200 |
| 2024/06/28 | 2,219 | 2,245 | 2,210 | 2,232 | 161,000 |
| 2024/06/27 | 2,231 | 2,238 | 2,200 | 2,219 | 417,400 |
| 2024/06/26 | 2,192 | 2,212 | 2,181 | 2,210 | 201,100 |
| 2024/06/25 | 2,180 | 2,214 | 2,170 | 2,197 | 149,800 |
| 2024/06/24 | 2,183 | 2,205 | 2,166 | 2,183 | 179,100 |
| 2024/06/21 | 2,163 | 2,185 | 2,146 | 2,166 | 267,600 |
| 2024/06/20 | 2,115 | 2,183 | 2,111 | 2,181 | 332,500 |
| 2024/06/19 | 2,085 | 2,133 | 2,084 | 2,115 | 1,146,500 |
| 2024/06/18 | 2,100 | 2,134 | 2,093 | 2,119 | 1,348,100 |
| 2024/06/17 | 2,150 | 2,153 | 2,117 | 2,129 | 310,900 |
| 2024/06/14 | 2,116 | 2,173 | 2,116 | 2,163 | 391,500 |
| 2024/06/13 | 2,154 | 2,159 | 2,113 | 2,117 | 499,300 |
| 2024/06/12 | 2,131 | 2,165 | 2,126 | 2,154 | 560,300 |
| 2024/06/11 | 2,118 | 2,142 | 2,112 | 2,123 | 368,600 |
| 2024/06/10 | 2,111 | 2,119 | 2,093 | 2,110 | 471,400 |
| 2024/06/07 | 2,163 | 2,163 | 2,109 | 2,112 | 444,200 |
| 2024/06/06 | 2,159 | 2,169 | 2,126 | 2,129 | 490,100 |
| 2024/06/05 | 2,155 | 2,163 | 2,139 | 2,159 | 471,700 |
| 2024/06/04 | 2,150 | 2,171 | 2,133 | 2,165 | 374,000 |
| 2024/06/03 | 2,121 | 2,165 | 2,121 | 2,162 | 613,500 |
| 2024/05/31 | 2,080 | 2,127 | 2,077 | 2,121 | 958,600 |
| 2024/05/30 | 2,064 | 2,083 | 2,064 | 2,083 | 425,200 |
| 2024/05/29 | 2,086 | 2,103 | 2,077 | 2,077 | 324,300 |
| 2024/05/28 | 2,104 | 2,117 | 2,088 | 2,096 | 231,800 |
| 2024/05/27 | 2,099 | 2,104 | 2,074 | 2,098 | 250,000 |
| 2024/05/24 | 2,073 | 2,104 | 2,065 | 2,092 | 263,300 |
| 2024/05/23 | 2,098 | 2,115 | 2,079 | 2,089 | 263,400 |
| 2024/05/22 | 2,118 | 2,125 | 2,105 | 2,108 | 173,200 |
| 2024/05/21 | 2,119 | 2,150 | 2,111 | 2,111 | 216,600 |
| 2024/05/20 | 2,128 | 2,147 | 2,107 | 2,114 | 293,000 |
| 2024/05/17 | 2,113 | 2,138 | 2,101 | 2,130 | 219,500 |
| 2024/05/16 | 2,153 | 2,154 | 2,123 | 2,129 | 206,300 |
| 2024/05/15 | 2,210 | 2,223 | 2,156 | 2,157 | 144,600 |
| 2024/05/14 | 2,210 | 2,210 | 2,178 | 2,198 | 107,100 |
| 2024/05/13 | 2,180 | 2,215 | 2,180 | 2,203 | 112,800 |
| 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 |
| 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 |