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
2015/12/30 2,454 2,470 2,437 2,466 34,200
2015/12/29 2,406 2,458 2,397 2,453 42,700
2015/12/28 2,445 2,445 2,391 2,414 29,300
2015/12/25 2,405 2,428 2,379 2,426 20,800
2015/12/24 2,450 2,450 2,404 2,417 24,800
2015/12/22 2,395 2,425 2,389 2,413 27,000
2015/12/21 2,440 2,440 2,371 2,395 39,100
2015/12/18 2,449 2,482 2,428 2,457 95,300
2015/12/17 2,447 2,459 2,399 2,446 80,900
2015/12/16 2,440 2,456 2,381 2,405 86,200
2015/12/15 2,393 2,428 2,383 2,400 42,200
2015/12/14 2,376 2,421 2,369 2,400 83,300
2015/12/11 2,461 2,489 2,404 2,450 194,800
2015/12/10 2,352 2,374 2,341 2,361 79,100
2015/12/09 2,380 2,392 2,333 2,353 53,500
2015/12/08 2,400 2,406 2,360 2,367 41,900
2015/12/07 2,432 2,451 2,405 2,405 34,600
2015/12/04 2,414 2,438 2,400 2,418 34,600
2015/12/03 2,429 2,470 2,412 2,446 34,800
2015/12/02 2,458 2,460 2,417 2,422 36,400
2015/12/01 2,475 2,496 2,443 2,458 31,900
2015/11/30 2,440 2,496 2,440 2,468 84,600
2015/11/27 2,409 2,461 2,397 2,431 55,600
2015/11/26 2,396 2,405 2,361 2,400 54,600
2015/11/25 2,374 2,386 2,343 2,346 55,600
2015/11/24 2,347 2,380 2,331 2,372 48,500
2015/11/20 2,325 2,347 2,293 2,347 45,100
2015/11/19 2,304 2,333 2,289 2,294 32,300
2015/11/18 2,316 2,325 2,257 2,266 40,900
2015/11/17 2,314 2,314 2,281 2,298 31,200
2015/11/16 2,300 2,310 2,266 2,284 38,900
2015/11/13 2,295 2,333 2,294 2,333 26,900
2015/11/12 2,301 2,339 2,295 2,328 33,800
2015/11/11 2,260 2,309 2,260 2,304 28,600
2015/11/10 2,310 2,317 2,274 2,275 34,000
2015/11/09 2,350 2,364 2,316 2,342 38,300
2015/11/06 2,326 2,375 2,315 2,350 75,100
2015/11/05 2,255 2,316 2,228 2,315 61,700
2015/11/04 2,251 2,297 2,247 2,250 62,500
2015/11/02 2,284 2,284 2,247 2,247 28,000
2015/10/30 2,260 2,304 2,249 2,292 31,200
2015/10/29 2,301 2,305 2,245 2,251 43,800
2015/10/28 2,356 2,356 2,279 2,295 41,600
2015/10/27 2,367 2,387 2,350 2,358 29,300
2015/10/26 2,405 2,405 2,359 2,367 19,300
2015/10/23 2,360 2,395 2,346 2,381 27,500
2015/10/22 2,320 2,342 2,313 2,332 29,200
2015/10/21 2,280 2,330 2,275 2,330 35,400
2015/10/20 2,298 2,305 2,274 2,297 21,500
2015/10/19 2,275 2,320 2,264 2,283 16,900
2015/10/16 2,283 2,319 2,270 2,275 37,000
2015/10/15 2,233 2,291 2,231 2,283 17,200
2015/10/14 2,248 2,252 2,233 2,233 19,900
2015/10/13 2,286 2,300 2,250 2,261 27,000
2015/10/09 2,274 2,316 2,242 2,312 25,000
2015/10/08 2,308 2,308 2,252 2,264 29,500
2015/10/07 2,344 2,355 2,277 2,315 31,100
2015/10/06 2,344 2,365 2,319 2,344 27,800
2015/10/05 2,303 2,344 2,276 2,307 19,100
2015/10/02 2,319 2,348 2,274 2,287 25,900
2015/10/01 2,325 2,341 2,302 2,328 27,500
2015/09/30 2,212 2,314 2,212 2,314 75,000
2015/09/29 2,278 2,282 2,223 2,225 44,900
2015/09/28 2,321 2,337 2,260 2,328 73,700
2015/09/25 2,171 2,222 2,161 2,221 79,000
2015/09/24 2,253 2,294 2,171 2,176 80,000
2015/09/18 2,278 2,320 2,260 2,303 84,000
2015/09/17 2,300 2,315 2,273 2,301 39,800
2015/09/16 2,322 2,324 2,264 2,289 43,300
2015/09/15 2,255 2,315 2,251 2,303 39,400
2015/09/14 2,360 2,362 2,206 2,243 145,300
2015/09/11 2,200 2,428 2,182 2,387 192,900
2015/09/10 2,199 2,260 2,184 2,224 45,500
2015/09/09 2,221 2,265 2,200 2,234 58,100
2015/09/08 2,199 2,229 2,162 2,171 24,600
2015/09/07 2,208 2,263 2,182 2,204 37,500
2015/09/04 2,260 2,263 2,190 2,217 40,500
2015/09/03 2,275 2,285 2,230 2,240 42,800
2015/09/02 2,269 2,320 2,254 2,264 57,400
2015/09/01 2,390 2,423 2,343 2,351 79,200
2015/08/31 2,370 2,397 2,329 2,397 58,000
2015/08/28 2,357 2,396 2,325 2,369 37,000
2015/08/27 2,323 2,360 2,289 2,310 44,400
2015/08/26 2,255 2,312 2,192 2,291 82,800
2015/08/25 2,191 2,284 2,153 2,197 91,800
2015/08/24 2,294 2,340 2,251 2,260 71,100
2015/08/21 2,400 2,418 2,358 2,361 44,900
2015/08/20 2,485 2,506 2,437 2,439 53,400
2015/08/19 2,519 2,535 2,477 2,495 81,200
2015/08/18 2,519 2,548 2,500 2,535 42,300
2015/08/17 2,531 2,553 2,510 2,518 34,100
2015/08/14 2,492 2,531 2,476 2,531 65,900
2015/08/13 2,468 2,495 2,446 2,491 40,700
2015/08/12 2,501 2,521 2,471 2,484 36,900
2015/08/11 2,613 2,614 2,502 2,513 70,800
2015/08/10 2,550 2,613 2,543 2,563 91,600
2015/08/07 2,487 2,582 2,484 2,563 84,700
2015/08/06 2,458 2,517 2,455 2,505 67,300
2015/08/05 2,519 2,581 2,438 2,454 137,600
2015/08/04 2,600 2,620 2,579 2,618 51,700
2015/08/03 2,554 2,604 2,540 2,590 44,200
2015/07/31 2,523 2,551 2,507 2,551 45,000
2015/07/30 2,477 2,544 2,477 2,523 48,900
2015/07/29 2,502 2,504 2,462 2,470 38,000
2015/07/28 2,459 2,503 2,455 2,490 53,500
2015/07/27 2,530 2,530 2,467 2,493 56,600
2015/07/24 2,539 2,539 2,505 2,513 24,600
2015/07/23 2,521 2,549 2,505 2,537 38,100
2015/07/22 2,505 2,543 2,505 2,521 28,500
2015/07/21 2,559 2,559 2,518 2,539 37,400
2015/07/17 2,565 2,582 2,536 2,545 31,900
2015/07/16 2,598 2,598 2,538 2,556 40,700
2015/07/15 2,551 2,602 2,530 2,595 78,200
2015/07/14 2,591 2,593 2,517 2,550 79,900
2015/07/13 2,515 2,557 2,492 2,540 61,200
2015/07/10 2,527 2,560 2,493 2,493 60,200
2015/07/09 2,500 2,529 2,434 2,524 90,600
2015/07/08 2,686 2,694 2,596 2,596 97,800
2015/07/07 2,654 2,695 2,645 2,686 82,500
2015/07/06 2,604 2,664 2,604 2,624 73,800
2015/07/03 2,650 2,652 2,604 2,624 52,400
2015/07/02 2,675 2,675 2,644 2,655 48,100
2015/07/01 2,597 2,670 2,575 2,641 82,300
2015/06/30 2,546 2,585 2,531 2,575 66,800
2015/06/29 2,526 2,559 2,519 2,532 58,900
2015/06/26 2,682 2,682 2,571 2,596 115,000
2015/06/25 2,613 2,733 2,613 2,683 168,700
2015/06/24 2,596 2,618 2,581 2,613 75,200
2015/06/23 2,580 2,594 2,547 2,594 96,400
2015/06/22 2,583 2,587 2,541 2,563 102,700
2015/06/19 2,499 2,584 2,483 2,583 140,300
2015/06/18 2,463 2,496 2,448 2,482 45,000
2015/06/17 2,431 2,515 2,425 2,471 127,900
2015/06/17 1 -> 2.00 分割
2015/06/16 5,050 5,070 4,985 5,020 58,500
2015/06/15 5,000 5,040 4,970 5,010 33,500
2015/06/12 4,995 5,070 4,995 5,030 41,100
2015/06/11 4,950 4,990 4,915 4,965 21,100
2015/06/10 4,985 4,985 4,905 4,915 38,200
2015/06/09 5,060 5,090 4,990 4,990 50,100
2015/06/08 5,000 5,080 4,990 5,070 43,100
2015/06/05 4,930 4,995 4,930 4,985 43,400
2015/06/04 4,915 4,940 4,910 4,930 28,500
2015/06/03 4,925 4,935 4,905 4,910 17,800
2015/06/02 4,925 4,945 4,905 4,925 36,500
2015/06/01 4,900 4,935 4,900 4,925 37,300
2015/05/29 4,815 4,900 4,810 4,900 97,500
2015/05/28 4,800 4,840 4,795 4,815 41,600
2015/05/27 4,785 4,835 4,780 4,795 52,600
2015/05/26 4,845 4,845 4,775 4,805 41,500
2015/05/25 4,860 4,875 4,825 4,845 20,300
2015/05/22 4,795 4,845 4,790 4,845 22,300
2015/05/21 4,830 4,845 4,780 4,785 37,100
2015/05/20 4,860 4,860 4,820 4,845 22,600
2015/05/19 4,900 4,920 4,810 4,830 60,800
2015/05/18 4,875 4,965 4,855 4,945 43,600
2015/05/15 4,835 4,880 4,815 4,870 18,400
2015/05/14 4,840 4,855 4,805 4,835 25,200
2015/05/13 4,795 4,850 4,765 4,840 30,700
2015/05/12 4,780 4,825 4,700 4,805 37,200
2015/05/11 4,780 4,815 4,740 4,790 31,600
2015/05/08 4,830 4,950 4,680 4,725 94,100
2015/05/07 4,650 4,740 4,635 4,645 37,800
2015/05/01 4,685 4,735 4,665 4,700 33,500
2015/04/30 4,780 4,785 4,680 4,680 65,000
2015/04/28 4,790 4,880 4,710 4,710 232,100
2015/04/27 4,910 4,920 4,795 4,855 40,400
2015/04/24 4,850 4,930 4,810 4,880 52,900
2015/04/23 4,785 4,855 4,765 4,835 26,100
2015/04/22 4,785 4,785 4,735 4,770 21,500
2015/04/21 4,745 4,745 4,660 4,715 46,700
2015/04/20 4,890 4,890 4,725 4,745 48,200
2015/04/17 4,835 4,925 4,800 4,880 55,500
2015/04/16 4,845 4,880 4,720 4,880 52,000
2015/04/15 4,820 4,875 4,770 4,845 51,500
2015/04/14 4,680 4,840 4,670 4,800 65,700
2015/04/13 4,760 4,765 4,665 4,675 34,000
2015/04/10 4,795 4,820 4,700 4,720 78,100
2015/04/09 4,815 4,865 4,750 4,865 55,400
2015/04/08 4,750 4,880 4,745 4,865 116,400
2015/04/07 4,695 4,745 4,650 4,675 36,400
2015/04/06 4,750 4,750 4,575 4,650 29,700
2015/04/03 4,735 4,815 4,720 4,760 34,600
2015/04/02 4,630 4,720 4,590 4,715 43,300
2015/04/01 4,530 4,605 4,465 4,580 40,900
2015/03/31 4,570 4,650 4,540 4,595 41,300
2015/03/30 4,450 4,500 4,405 4,500 26,700
2015/03/27 4,500 4,535 4,430 4,495 21,600
2015/03/26 4,590 4,590 4,440 4,490 21,500
2015/03/25 4,635 4,635 4,515 4,520 15,900
2015/03/24 4,535 4,650 4,535 4,595 19,400
2015/03/23 4,475 4,675 4,475 4,595 36,200
2015/03/20 4,410 4,475 4,355 4,455 44,100
2015/03/19 4,480 4,520 4,400 4,415 25,400
2015/03/18 4,600 4,615 4,480 4,505 37,100
2015/03/17 4,715 4,760 4,655 4,670 42,500
2015/03/16 4,735 4,780 4,680 4,760 52,900
2015/03/13 4,505 4,670 4,440 4,635 97,300
2015/03/12 4,265 4,435 4,260 4,435 87,700
2015/03/11 4,220 4,265 4,195 4,245 20,300
2015/03/10 4,260 4,285 4,210 4,220 18,400
2015/03/09 4,280 4,280 4,205 4,225 16,700
2015/03/06 4,285 4,295 4,265 4,280 18,600
2015/03/05 4,240 4,280 4,215 4,270 26,200
2015/03/04 4,205 4,225 4,160 4,170 16,900
2015/03/03 4,275 4,280 4,170 4,200 40,500
2015/03/02 4,305 4,325 4,265 4,270 9,000
2015/02/27 4,245 4,295 4,235 4,295 48,200
2015/02/26 4,240 4,250 4,230 4,245 33,300
2015/02/25 4,170 4,210 4,155 4,195 22,100
2015/02/24 4,140 4,180 4,135 4,150 14,900
2015/02/23 4,215 4,215 4,105 4,135 24,800
2015/02/20 4,185 4,225 4,180 4,215 18,600
2015/02/19 4,200 4,220 4,175 4,185 27,000
2015/02/18 4,220 4,250 4,200 4,220 23,800
2015/02/17 4,140 4,225 4,140 4,185 15,600
2015/02/16 4,110 4,235 4,110 4,190 14,900
2015/02/13 4,185 4,195 4,160 4,170 19,800
2015/02/12 4,180 4,230 4,140 4,185 24,400
2015/02/10 4,240 4,280 4,100 4,110 37,200
2015/02/09 4,190 4,220 4,155 4,205 18,600
2015/02/06 4,090 4,150 4,090 4,105 13,800
2015/02/05 4,090 4,135 4,025 4,135 28,000
2015/02/04 4,000 4,125 3,960 4,075 68,500
2015/02/03 4,255 4,255 4,150 4,205 16,900
2015/02/02 4,200 4,250 4,175 4,250 14,800
2015/01/30 4,210 4,210 4,185 4,205 7,100
2015/01/29 4,140 4,210 4,120 4,190 21,500
2015/01/28 4,060 4,160 4,055 4,150 13,200
2015/01/27 4,060 4,070 4,025 4,060 9,500
2015/01/26 4,035 4,035 3,975 4,010 8,000
2015/01/23 4,030 4,050 3,985 4,045 9,900
2015/01/22 4,050 4,050 3,965 3,995 12,500
2015/01/21 4,015 4,015 3,970 3,990 6,900
2015/01/20 3,960 4,020 3,960 4,005 13,400
2015/01/19 3,980 3,980 3,945 3,950 7,800
2015/01/16 4,060 4,065 3,930 3,980 19,400
2015/01/15 4,040 4,100 4,040 4,100 10,400
2015/01/14 4,020 4,095 3,975 4,040 22,200
2015/01/13 3,965 4,010 3,940 4,000 11,500
2015/01/09 4,015 4,050 3,985 4,010 11,700
2015/01/08 3,940 4,040 3,940 4,015 19,000
2015/01/07 3,940 3,965 3,905 3,935 23,500
2015/01/06 4,040 4,040 3,965 3,965 32,800
2015/01/05 4,190 4,215 4,070 4,085 15,800

このページの先頭へ