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 |
---|---|---|---|---|---|
2016/12/30 | 3,160 | 3,175 | 3,125 | 3,145 | 72,500 |
2016/12/29 | 3,190 | 3,195 | 3,140 | 3,175 | 66,600 |
2016/12/28 | 3,190 | 3,195 | 3,150 | 3,190 | 48,700 |
2016/12/27 | 3,195 | 3,195 | 3,155 | 3,185 | 48,000 |
2016/12/26 | 3,250 | 3,250 | 3,185 | 3,195 | 51,500 |
2016/12/22 | 3,220 | 3,235 | 3,180 | 3,230 | 65,700 |
2016/12/21 | 3,180 | 3,210 | 3,165 | 3,175 | 55,700 |
2016/12/20 | 3,135 | 3,180 | 3,130 | 3,160 | 41,700 |
2016/12/19 | 3,115 | 3,135 | 3,095 | 3,120 | 40,500 |
2016/12/16 | 3,120 | 3,135 | 3,100 | 3,110 | 72,900 |
2016/12/15 | 3,100 | 3,115 | 3,070 | 3,075 | 91,800 |
2016/12/14 | 3,095 | 3,105 | 3,035 | 3,080 | 86,900 |
2016/12/13 | 3,050 | 3,110 | 3,040 | 3,100 | 72,700 |
2016/12/12 | 3,020 | 3,040 | 3,010 | 3,030 | 52,500 |
2016/12/09 | 3,050 | 3,065 | 2,996 | 3,005 | 172,100 |
2016/12/08 | 3,115 | 3,115 | 3,055 | 3,070 | 60,600 |
2016/12/07 | 3,065 | 3,065 | 3,015 | 3,045 | 41,600 |
2016/12/06 | 3,075 | 3,090 | 3,015 | 3,040 | 61,600 |
2016/12/05 | 3,075 | 3,075 | 3,005 | 3,030 | 89,400 |
2016/12/02 | 3,125 | 3,145 | 3,060 | 3,075 | 148,100 |
2016/12/01 | 3,215 | 3,230 | 3,100 | 3,130 | 296,500 |
2016/11/30 | 3,215 | 3,230 | 3,200 | 3,215 | 84,500 |
2016/11/29 | 3,225 | 3,235 | 3,190 | 3,235 | 84,800 |
2016/11/28 | 3,200 | 3,240 | 3,165 | 3,235 | 86,600 |
2016/11/25 | 3,160 | 3,235 | 3,155 | 3,190 | 172,900 |
2016/11/24 | 3,100 | 3,175 | 3,095 | 3,165 | 134,100 |
2016/11/22 | 2,955 | 3,100 | 2,955 | 3,090 | 148,900 |
2016/11/21 | 2,850 | 2,948 | 2,850 | 2,939 | 102,400 |
2016/11/18 | 2,829 | 2,835 | 2,787 | 2,824 | 71,200 |
2016/11/17 | 2,810 | 2,843 | 2,771 | 2,826 | 114,200 |
2016/11/16 | 2,828 | 2,840 | 2,787 | 2,827 | 60,500 |
2016/11/15 | 2,788 | 2,823 | 2,786 | 2,817 | 38,800 |
2016/11/14 | 2,780 | 2,814 | 2,770 | 2,800 | 59,600 |
2016/11/11 | 2,769 | 2,772 | 2,729 | 2,752 | 74,200 |
2016/11/10 | 2,705 | 2,754 | 2,680 | 2,749 | 94,000 |
2016/11/09 | 2,695 | 2,766 | 2,579 | 2,633 | 161,800 |
2016/11/08 | 2,630 | 2,683 | 2,630 | 2,664 | 106,900 |
2016/11/07 | 2,850 | 2,850 | 2,571 | 2,620 | 385,200 |
2016/11/04 | 2,919 | 2,920 | 2,867 | 2,899 | 72,400 |
2016/11/02 | 2,900 | 2,930 | 2,876 | 2,926 | 64,000 |
2016/11/01 | 2,900 | 2,920 | 2,881 | 2,917 | 44,200 |
2016/10/31 | 2,885 | 2,902 | 2,854 | 2,901 | 51,600 |
2016/10/28 | 2,861 | 2,881 | 2,837 | 2,870 | 76,200 |
2016/10/27 | 2,844 | 2,856 | 2,830 | 2,852 | 50,200 |
2016/10/26 | 2,792 | 2,826 | 2,792 | 2,820 | 38,200 |
2016/10/25 | 2,776 | 2,843 | 2,765 | 2,789 | 74,400 |
2016/10/24 | 2,735 | 2,789 | 2,727 | 2,774 | 79,100 |
2016/10/21 | 2,736 | 2,760 | 2,729 | 2,737 | 28,900 |
2016/10/20 | 2,735 | 2,745 | 2,716 | 2,736 | 47,800 |
2016/10/19 | 2,716 | 2,736 | 2,686 | 2,717 | 36,700 |
2016/10/18 | 2,681 | 2,718 | 2,681 | 2,717 | 26,800 |
2016/10/17 | 2,694 | 2,712 | 2,685 | 2,699 | 23,300 |
2016/10/14 | 2,710 | 2,724 | 2,686 | 2,706 | 41,700 |
2016/10/13 | 2,703 | 2,712 | 2,680 | 2,704 | 24,500 |
2016/10/12 | 2,680 | 2,711 | 2,680 | 2,689 | 26,200 |
2016/10/11 | 2,681 | 2,726 | 2,681 | 2,699 | 20,600 |
2016/10/07 | 2,752 | 2,774 | 2,662 | 2,678 | 46,600 |
2016/10/06 | 2,750 | 2,789 | 2,741 | 2,760 | 49,700 |
2016/10/05 | 2,723 | 2,748 | 2,714 | 2,747 | 53,300 |
2016/10/04 | 2,689 | 2,714 | 2,689 | 2,708 | 50,500 |
2016/10/03 | 2,676 | 2,695 | 2,662 | 2,683 | 30,900 |
2016/09/30 | 2,600 | 2,646 | 2,594 | 2,626 | 62,300 |
2016/09/29 | 2,705 | 2,707 | 2,681 | 2,688 | 45,300 |
2016/09/28 | 2,720 | 2,730 | 2,692 | 2,701 | 29,400 |
2016/09/27 | 2,659 | 2,710 | 2,617 | 2,710 | 47,200 |
2016/09/26 | 2,705 | 2,705 | 2,663 | 2,668 | 40,400 |
2016/09/23 | 2,630 | 2,719 | 2,610 | 2,707 | 117,400 |
2016/09/21 | 2,572 | 2,624 | 2,562 | 2,623 | 72,300 |
2016/09/20 | 2,600 | 2,600 | 2,563 | 2,572 | 40,500 |
2016/09/16 | 2,581 | 2,598 | 2,565 | 2,596 | 59,700 |
2016/09/15 | 2,557 | 2,581 | 2,557 | 2,572 | 39,700 |
2016/09/14 | 2,536 | 2,585 | 2,520 | 2,575 | 73,300 |
2016/09/13 | 2,513 | 2,529 | 2,499 | 2,516 | 22,400 |
2016/09/12 | 2,484 | 2,515 | 2,471 | 2,504 | 29,000 |
2016/09/09 | 2,544 | 2,565 | 2,509 | 2,533 | 44,800 |
2016/09/08 | 2,565 | 2,568 | 2,526 | 2,550 | 27,300 |
2016/09/07 | 2,504 | 2,565 | 2,504 | 2,560 | 58,600 |
2016/09/06 | 2,490 | 2,504 | 2,485 | 2,499 | 96,000 |
2016/09/05 | 2,530 | 2,540 | 2,487 | 2,493 | 23,300 |
2016/09/02 | 2,510 | 2,528 | 2,459 | 2,523 | 23,100 |
2016/09/01 | 2,501 | 2,525 | 2,472 | 2,521 | 18,200 |
2016/08/31 | 2,499 | 2,509 | 2,449 | 2,501 | 28,200 |
2016/08/30 | 2,475 | 2,495 | 2,473 | 2,478 | 19,100 |
2016/08/29 | 2,535 | 2,535 | 2,454 | 2,475 | 27,100 |
2016/08/26 | 2,480 | 2,524 | 2,460 | 2,480 | 33,100 |
2016/08/25 | 2,481 | 2,508 | 2,455 | 2,479 | 26,400 |
2016/08/24 | 2,461 | 2,500 | 2,452 | 2,481 | 29,900 |
2016/08/23 | 2,404 | 2,452 | 2,404 | 2,436 | 30,700 |
2016/08/22 | 2,435 | 2,459 | 2,427 | 2,453 | 22,700 |
2016/08/19 | 2,419 | 2,447 | 2,409 | 2,435 | 31,100 |
2016/08/18 | 2,461 | 2,510 | 2,416 | 2,451 | 36,400 |
2016/08/17 | 2,470 | 2,471 | 2,439 | 2,461 | 51,800 |
2016/08/16 | 2,537 | 2,537 | 2,478 | 2,484 | 91,500 |
2016/08/15 | 2,552 | 2,557 | 2,525 | 2,545 | 32,200 |
2016/08/12 | 2,533 | 2,560 | 2,498 | 2,518 | 67,600 |
2016/08/10 | 2,491 | 2,520 | 2,453 | 2,516 | 47,800 |
2016/08/09 | 2,430 | 2,506 | 2,416 | 2,491 | 88,000 |
2016/08/08 | 2,400 | 2,409 | 2,369 | 2,380 | 98,200 |
2016/08/05 | 2,390 | 2,397 | 2,341 | 2,376 | 154,800 |
2016/08/04 | 2,448 | 2,499 | 2,442 | 2,461 | 90,600 |
2016/08/03 | 2,500 | 2,504 | 2,436 | 2,448 | 66,800 |
2016/08/02 | 2,540 | 2,571 | 2,519 | 2,537 | 72,900 |
2016/08/01 | 2,550 | 2,586 | 2,530 | 2,567 | 40,300 |
2016/07/29 | 2,554 | 2,590 | 2,525 | 2,587 | 55,400 |
2016/07/28 | 2,575 | 2,594 | 2,551 | 2,560 | 28,800 |
2016/07/27 | 2,563 | 2,606 | 2,548 | 2,594 | 86,600 |
2016/07/26 | 2,510 | 2,550 | 2,510 | 2,541 | 46,600 |
2016/07/25 | 2,448 | 2,520 | 2,436 | 2,519 | 59,200 |
2016/07/22 | 2,446 | 2,468 | 2,439 | 2,467 | 47,300 |
2016/07/21 | 2,540 | 2,540 | 2,482 | 2,507 | 31,900 |
2016/07/20 | 2,501 | 2,530 | 2,487 | 2,530 | 36,800 |
2016/07/19 | 2,485 | 2,520 | 2,481 | 2,505 | 48,900 |
2016/07/15 | 2,456 | 2,482 | 2,434 | 2,448 | 27,700 |
2016/07/14 | 2,450 | 2,483 | 2,446 | 2,465 | 30,600 |
2016/07/13 | 2,474 | 2,506 | 2,436 | 2,441 | 68,900 |
2016/07/12 | 2,400 | 2,475 | 2,400 | 2,437 | 67,800 |
2016/07/11 | 2,331 | 2,382 | 2,331 | 2,369 | 31,300 |
2016/07/08 | 2,345 | 2,354 | 2,279 | 2,283 | 38,200 |
2016/07/07 | 2,347 | 2,357 | 2,334 | 2,345 | 23,500 |
2016/07/06 | 2,306 | 2,353 | 2,296 | 2,347 | 35,100 |
2016/07/05 | 2,333 | 2,373 | 2,319 | 2,373 | 54,200 |
2016/07/04 | 2,310 | 2,339 | 2,300 | 2,334 | 27,500 |
2016/07/01 | 2,318 | 2,344 | 2,318 | 2,324 | 24,600 |
2016/06/30 | 2,346 | 2,355 | 2,303 | 2,320 | 66,600 |
2016/06/29 | 2,348 | 2,363 | 2,300 | 2,354 | 61,200 |
2016/06/28 | 2,235 | 2,339 | 2,231 | 2,316 | 65,200 |
2016/06/27 | 2,246 | 2,307 | 2,222 | 2,301 | 106,000 |
2016/06/24 | 2,333 | 2,371 | 2,178 | 2,196 | 82,300 |
2016/06/23 | 2,313 | 2,353 | 2,304 | 2,351 | 79,000 |
2016/06/22 | 2,300 | 2,315 | 2,256 | 2,313 | 71,700 |
2016/06/21 | 2,294 | 2,316 | 2,261 | 2,309 | 45,700 |
2016/06/20 | 2,290 | 2,336 | 2,290 | 2,313 | 63,100 |
2016/06/17 | 2,321 | 2,339 | 2,247 | 2,249 | 143,600 |
2016/06/16 | 2,406 | 2,408 | 2,298 | 2,310 | 334,200 |
2016/06/15 | 2,459 | 2,488 | 2,417 | 2,436 | 379,200 |
2016/06/14 | 2,480 | 2,499 | 2,420 | 2,448 | 128,500 |
2016/06/13 | 2,500 | 2,507 | 2,470 | 2,481 | 99,000 |
2016/06/10 | 2,554 | 2,554 | 2,508 | 2,530 | 188,700 |
2016/06/09 | 2,536 | 2,560 | 2,536 | 2,548 | 78,100 |
2016/06/08 | 2,543 | 2,569 | 2,520 | 2,569 | 73,700 |
2016/06/07 | 2,539 | 2,558 | 2,530 | 2,540 | 54,300 |
2016/06/06 | 2,529 | 2,557 | 2,512 | 2,556 | 61,500 |
2016/06/03 | 2,540 | 2,565 | 2,533 | 2,563 | 52,500 |
2016/06/02 | 2,535 | 2,555 | 2,509 | 2,515 | 65,000 |
2016/06/01 | 2,512 | 2,567 | 2,512 | 2,545 | 82,500 |
2016/05/31 | 2,508 | 2,534 | 2,502 | 2,522 | 97,300 |
2016/05/30 | 2,500 | 2,508 | 2,480 | 2,507 | 160,200 |
2016/05/27 | 2,500 | 2,502 | 2,470 | 2,475 | 61,700 |
2016/05/26 | 2,500 | 2,503 | 2,485 | 2,490 | 61,800 |
2016/05/25 | 2,427 | 2,476 | 2,427 | 2,470 | 68,700 |
2016/05/24 | 2,413 | 2,440 | 2,410 | 2,427 | 36,100 |
2016/05/23 | 2,422 | 2,453 | 2,391 | 2,416 | 34,800 |
2016/05/20 | 2,430 | 2,450 | 2,416 | 2,437 | 25,800 |
2016/05/19 | 2,435 | 2,450 | 2,418 | 2,429 | 35,300 |
2016/05/18 | 2,409 | 2,428 | 2,374 | 2,410 | 33,800 |
2016/05/17 | 2,405 | 2,432 | 2,386 | 2,432 | 33,600 |
2016/05/16 | 2,374 | 2,416 | 2,367 | 2,375 | 43,900 |
2016/05/13 | 2,388 | 2,391 | 2,348 | 2,368 | 47,300 |
2016/05/12 | 2,395 | 2,396 | 2,370 | 2,383 | 46,400 |
2016/05/11 | 2,436 | 2,442 | 2,393 | 2,401 | 47,200 |
2016/05/10 | 2,450 | 2,464 | 2,397 | 2,418 | 84,100 |
2016/05/09 | 2,395 | 2,433 | 2,381 | 2,422 | 90,100 |
2016/05/06 | 2,405 | 2,533 | 2,405 | 2,527 | 94,500 |
2016/05/02 | 2,400 | 2,423 | 2,384 | 2,417 | 41,300 |
2016/04/28 | 2,527 | 2,570 | 2,417 | 2,480 | 63,600 |
2016/04/27 | 2,528 | 2,536 | 2,496 | 2,511 | 26,900 |
2016/04/26 | 2,535 | 2,535 | 2,503 | 2,517 | 21,300 |
2016/04/25 | 2,527 | 2,541 | 2,506 | 2,523 | 29,300 |
2016/04/22 | 2,514 | 2,524 | 2,492 | 2,516 | 34,000 |
2016/04/21 | 2,530 | 2,535 | 2,504 | 2,526 | 60,400 |
2016/04/20 | 2,505 | 2,520 | 2,463 | 2,487 | 51,300 |
2016/04/19 | 2,487 | 2,506 | 2,466 | 2,493 | 35,600 |
2016/04/18 | 2,402 | 2,455 | 2,402 | 2,437 | 28,300 |
2016/04/15 | 2,461 | 2,509 | 2,461 | 2,488 | 27,300 |
2016/04/14 | 2,480 | 2,499 | 2,447 | 2,499 | 45,500 |
2016/04/13 | 2,428 | 2,484 | 2,421 | 2,450 | 45,100 |
2016/04/12 | 2,404 | 2,423 | 2,400 | 2,412 | 52,400 |
2016/04/11 | 2,439 | 2,452 | 2,394 | 2,403 | 29,000 |
2016/04/08 | 2,399 | 2,482 | 2,370 | 2,461 | 105,500 |
2016/04/07 | 2,425 | 2,442 | 2,403 | 2,429 | 47,500 |
2016/04/06 | 2,436 | 2,454 | 2,425 | 2,435 | 22,200 |
2016/04/05 | 2,472 | 2,489 | 2,425 | 2,433 | 33,700 |
2016/04/04 | 2,430 | 2,515 | 2,429 | 2,498 | 48,000 |
2016/04/01 | 2,522 | 2,522 | 2,450 | 2,452 | 58,000 |
2016/03/31 | 2,543 | 2,544 | 2,510 | 2,522 | 51,400 |
2016/03/30 | 2,549 | 2,560 | 2,527 | 2,543 | 50,000 |
2016/03/29 | 2,551 | 2,563 | 2,527 | 2,550 | 39,800 |
2016/03/28 | 2,541 | 2,560 | 2,516 | 2,551 | 83,200 |
2016/03/25 | 2,545 | 2,559 | 2,498 | 2,522 | 51,400 |
2016/03/24 | 2,549 | 2,583 | 2,503 | 2,553 | 59,500 |
2016/03/23 | 2,567 | 2,628 | 2,534 | 2,541 | 68,600 |
2016/03/22 | 2,565 | 2,577 | 2,442 | 2,539 | 208,600 |
2016/03/18 | 2,493 | 2,562 | 2,493 | 2,549 | 155,500 |
2016/03/17 | 2,439 | 2,512 | 2,430 | 2,512 | 114,200 |
2016/03/16 | 2,438 | 2,464 | 2,396 | 2,429 | 58,900 |
2016/03/15 | 2,379 | 2,439 | 2,378 | 2,417 | 57,000 |
2016/03/14 | 2,350 | 2,385 | 2,347 | 2,379 | 48,900 |
2016/03/11 | 2,260 | 2,330 | 2,257 | 2,319 | 78,600 |
2016/03/10 | 2,250 | 2,268 | 2,239 | 2,259 | 53,800 |
2016/03/09 | 2,250 | 2,254 | 2,214 | 2,237 | 20,800 |
2016/03/08 | 2,280 | 2,293 | 2,230 | 2,250 | 45,300 |
2016/03/07 | 2,327 | 2,334 | 2,276 | 2,282 | 26,800 |
2016/03/04 | 2,288 | 2,329 | 2,261 | 2,326 | 41,700 |
2016/03/03 | 2,234 | 2,278 | 2,234 | 2,278 | 18,600 |
2016/03/02 | 2,259 | 2,270 | 2,213 | 2,264 | 35,400 |
2016/03/01 | 2,205 | 2,218 | 2,150 | 2,188 | 38,900 |
2016/02/29 | 2,227 | 2,261 | 2,176 | 2,176 | 48,500 |
2016/02/26 | 2,232 | 2,255 | 2,218 | 2,228 | 20,300 |
2016/02/25 | 2,143 | 2,222 | 2,143 | 2,212 | 36,600 |
2016/02/24 | 2,161 | 2,208 | 2,118 | 2,140 | 96,900 |
2016/02/23 | 2,212 | 2,225 | 2,159 | 2,179 | 34,500 |
2016/02/22 | 2,192 | 2,250 | 2,186 | 2,210 | 39,100 |
2016/02/19 | 2,210 | 2,241 | 2,184 | 2,199 | 36,200 |
2016/02/18 | 2,242 | 2,263 | 2,220 | 2,232 | 75,500 |
2016/02/17 | 2,186 | 2,225 | 2,155 | 2,198 | 78,000 |
2016/02/16 | 2,197 | 2,228 | 2,177 | 2,186 | 64,500 |
2016/02/15 | 2,168 | 2,247 | 2,146 | 2,233 | 63,800 |
2016/02/12 | 2,136 | 2,147 | 2,091 | 2,092 | 84,100 |
2016/02/10 | 2,268 | 2,271 | 2,158 | 2,189 | 68,600 |
2016/02/09 | 2,280 | 2,309 | 2,259 | 2,268 | 53,800 |
2016/02/08 | 2,309 | 2,379 | 2,291 | 2,359 | 57,000 |
2016/02/05 | 2,415 | 2,415 | 2,320 | 2,339 | 77,600 |
2016/02/04 | 2,377 | 2,488 | 2,377 | 2,424 | 202,100 |
2016/02/03 | 2,342 | 2,372 | 2,335 | 2,351 | 42,500 |
2016/02/02 | 2,315 | 2,381 | 2,315 | 2,369 | 48,400 |
2016/02/01 | 2,341 | 2,345 | 2,320 | 2,330 | 102,300 |
2016/01/29 | 2,271 | 2,349 | 2,250 | 2,322 | 188,400 |
2016/01/28 | 2,319 | 2,335 | 2,224 | 2,227 | 310,200 |
2016/01/27 | 2,311 | 2,344 | 2,299 | 2,329 | 99,900 |
2016/01/26 | 2,357 | 2,360 | 2,276 | 2,276 | 89,400 |
2016/01/25 | 2,341 | 2,358 | 2,297 | 2,352 | 68,400 |
2016/01/22 | 2,260 | 2,306 | 2,245 | 2,300 | 90,300 |
2016/01/21 | 2,267 | 2,290 | 2,216 | 2,217 | 86,100 |
2016/01/20 | 2,332 | 2,334 | 2,265 | 2,267 | 73,500 |
2016/01/19 | 2,361 | 2,361 | 2,326 | 2,331 | 45,300 |
2016/01/18 | 2,351 | 2,363 | 2,330 | 2,347 | 86,500 |
2016/01/15 | 2,402 | 2,431 | 2,372 | 2,386 | 102,300 |
2016/01/14 | 2,420 | 2,427 | 2,391 | 2,402 | 145,900 |
2016/01/13 | 2,440 | 2,464 | 2,380 | 2,446 | 201,100 |
2016/01/12 | 2,440 | 2,496 | 2,428 | 2,431 | 215,300 |
2016/01/08 | 2,384 | 2,453 | 2,362 | 2,431 | 128,500 |
2016/01/07 | 2,402 | 2,442 | 2,384 | 2,395 | 84,900 |
2016/01/06 | 2,410 | 2,441 | 2,383 | 2,402 | 35,300 |
2016/01/05 | 2,380 | 2,417 | 2,350 | 2,391 | 47,800 |
2016/01/04 | 2,416 | 2,444 | 2,391 | 2,393 | 32,400 |