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
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

このページの先頭へ