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
2020/12/30 1,473 1,490 1,465 1,480 86,700
2020/12/29 1,475 1,491 1,467 1,486 114,400
2020/12/28 1,469 1,477 1,458 1,474 113,200
2020/12/25 1,458 1,462 1,447 1,459 54,100
2020/12/24 1,437 1,451 1,434 1,440 65,300
2020/12/23 1,415 1,427 1,409 1,424 79,000
2020/12/22 1,415 1,416 1,400 1,400 95,400
2020/12/21 1,435 1,443 1,424 1,425 62,800
2020/12/18 1,450 1,453 1,432 1,434 152,700
2020/12/17 1,446 1,461 1,432 1,460 83,200
2020/12/16 1,469 1,484 1,459 1,460 173,000
2020/12/15 1,469 1,483 1,469 1,469 71,500
2020/12/14 1,465 1,494 1,458 1,469 107,300
2020/12/11 1,433 1,452 1,430 1,452 87,000
2020/12/10 1,403 1,431 1,403 1,427 75,900
2020/12/09 1,405 1,426 1,405 1,419 129,900
2020/12/08 1,410 1,419 1,399 1,400 117,100
2020/12/07 1,443 1,449 1,403 1,414 178,200
2020/12/04 1,460 1,463 1,438 1,445 73,700
2020/12/03 1,456 1,472 1,446 1,456 64,500
2020/12/02 1,470 1,482 1,452 1,455 120,300
2020/12/01 1,464 1,480 1,453 1,465 89,400
2020/11/30 1,498 1,498 1,451 1,453 182,000
2020/11/27 1,503 1,504 1,479 1,479 181,700
2020/11/26 1,472 1,492 1,469 1,489 120,900
2020/11/25 1,491 1,506 1,470 1,470 126,300
2020/11/24 1,516 1,523 1,484 1,490 163,100
2020/11/20 1,489 1,506 1,477 1,486 85,500
2020/11/19 1,460 1,496 1,460 1,495 108,600
2020/11/18 1,490 1,497 1,464 1,469 131,100
2020/11/17 1,571 1,575 1,487 1,498 176,400
2020/11/16 1,534 1,557 1,529 1,540 131,300
2020/11/13 1,548 1,548 1,501 1,522 102,500
2020/11/12 1,566 1,568 1,525 1,533 142,700
2020/11/11 1,598 1,598 1,555 1,573 170,700
2020/11/10 1,595 1,613 1,552 1,576 252,400
2020/11/09 1,638 1,638 1,601 1,619 126,800
2020/11/06 1,640 1,640 1,595 1,621 157,400
2020/11/05 1,610 1,655 1,565 1,645 335,600
2020/11/04 1,653 1,673 1,570 1,612 298,700
2020/11/02 1,636 1,685 1,636 1,647 249,000
2020/10/30 1,625 1,640 1,607 1,622 124,700
2020/10/29 1,609 1,635 1,605 1,619 117,000
2020/10/28 1,580 1,618 1,566 1,614 95,800
2020/10/27 1,577 1,598 1,559 1,590 147,200
2020/10/26 1,575 1,599 1,570 1,579 143,000
2020/10/23 1,551 1,569 1,548 1,553 105,500
2020/10/22 1,566 1,566 1,533 1,541 103,700
2020/10/21 1,565 1,589 1,555 1,563 118,800
2020/10/20 1,570 1,580 1,535 1,540 82,500
2020/10/19 1,566 1,591 1,565 1,572 77,200
2020/10/16 1,579 1,584 1,565 1,574 71,100
2020/10/15 1,617 1,617 1,581 1,581 86,200
2020/10/14 1,582 1,621 1,580 1,621 90,600
2020/10/13 1,613 1,613 1,586 1,589 74,200
2020/10/12 1,620 1,627 1,603 1,609 72,700
2020/10/09 1,633 1,641 1,610 1,620 145,200
2020/10/08 1,642 1,656 1,629 1,652 101,100
2020/10/07 1,643 1,654 1,627 1,637 127,500
2020/10/06 1,698 1,702 1,660 1,660 102,300
2020/10/05 1,648 1,707 1,648 1,696 116,800
2020/10/02 1,728 1,728 1,661 1,673 196,700
2020/09/30 1,740 1,766 1,699 1,714 176,700
2020/09/29 1,772 1,772 1,725 1,754 139,600
2020/09/28 1,760 1,780 1,735 1,774 329,900
2020/09/25 1,697 1,727 1,694 1,722 260,700
2020/09/24 1,670 1,704 1,655 1,679 270,700
2020/09/23 1,640 1,696 1,635 1,688 201,700
2020/09/18 1,606 1,638 1,604 1,629 223,700
2020/09/17 1,564 1,600 1,563 1,597 263,700
2020/09/16 1,516 1,561 1,515 1,549 162,300
2020/09/15 1,500 1,510 1,492 1,502 119,500
2020/09/14 1,499 1,502 1,483 1,497 102,200
2020/09/11 1,439 1,484 1,431 1,476 191,800
2020/09/10 1,433 1,456 1,431 1,437 133,000
2020/09/09 1,400 1,426 1,400 1,414 182,000
2020/09/08 1,449 1,449 1,400 1,423 212,700
2020/09/07 1,486 1,487 1,436 1,441 130,400
2020/09/04 1,480 1,495 1,467 1,480 125,900
2020/09/03 1,523 1,527 1,512 1,513 102,500
2020/09/02 1,511 1,515 1,487 1,506 95,600
2020/09/01 1,500 1,521 1,495 1,511 73,200
2020/08/31 1,508 1,542 1,508 1,512 84,500
2020/08/28 1,555 1,558 1,472 1,506 170,900
2020/08/27 1,569 1,570 1,529 1,535 167,100
2020/08/26 1,561 1,577 1,551 1,572 119,000
2020/08/25 1,590 1,597 1,562 1,562 155,700
2020/08/24 1,569 1,587 1,562 1,569 155,400
2020/08/21 1,540 1,560 1,536 1,544 87,800
2020/08/20 1,530 1,553 1,519 1,545 144,800
2020/08/19 1,490 1,530 1,490 1,524 134,600
2020/08/18 1,466 1,497 1,462 1,490 69,500
2020/08/17 1,492 1,503 1,468 1,468 105,800
2020/08/14 1,500 1,513 1,492 1,501 105,200
2020/08/13 1,524 1,524 1,492 1,495 115,600
2020/08/12 1,500 1,508 1,480 1,497 153,600
2020/08/11 1,500 1,507 1,482 1,493 145,600
2020/08/07 1,515 1,522 1,476 1,485 162,000
2020/08/06 1,481 1,500 1,465 1,485 172,600
2020/08/05 1,498 1,526 1,477 1,489 253,900
2020/08/04 1,484 1,511 1,442 1,486 534,100
2020/08/03 1,549 1,616 1,538 1,604 434,700
2020/07/31 1,549 1,549 1,511 1,518 272,200
2020/07/30 1,556 1,562 1,537 1,555 196,200
2020/07/29 1,521 1,538 1,507 1,529 124,600
2020/07/28 1,512 1,533 1,499 1,523 136,600
2020/07/27 1,480 1,502 1,467 1,502 100,300
2020/07/22 1,485 1,494 1,481 1,482 68,500
2020/07/21 1,479 1,512 1,475 1,498 213,500
2020/07/20 1,478 1,483 1,455 1,466 115,600
2020/07/17 1,470 1,472 1,452 1,470 86,600
2020/07/16 1,468 1,478 1,454 1,458 138,500
2020/07/15 1,461 1,491 1,461 1,489 131,100
2020/07/14 1,468 1,470 1,454 1,469 129,200
2020/07/13 1,459 1,482 1,450 1,473 127,300
2020/07/10 1,467 1,472 1,429 1,429 145,100
2020/07/09 1,447 1,483 1,434 1,470 220,700
2020/07/08 1,464 1,495 1,450 1,450 184,400
2020/07/07 1,480 1,505 1,472 1,478 244,700
2020/07/06 1,436 1,464 1,433 1,458 136,700
2020/07/03 1,410 1,422 1,397 1,421 98,700
2020/07/02 1,413 1,434 1,405 1,414 256,200
2020/07/01 1,430 1,444 1,398 1,398 265,700
2020/06/30 1,430 1,435 1,418 1,420 266,300
2020/06/29 1,412 1,450 1,406 1,439 289,600
2020/06/26 1,407 1,424 1,405 1,413 261,700
2020/06/25 1,352 1,397 1,352 1,391 206,300
2020/06/24 1,370 1,373 1,356 1,362 120,700
2020/06/23 1,364 1,381 1,348 1,373 247,900
2020/06/22 1,328 1,353 1,320 1,351 206,900
2020/06/19 1,326 1,342 1,322 1,332 277,300
2020/06/18 1,324 1,334 1,307 1,334 1,048,900
2020/06/17 1,350 1,353 1,325 1,342 843,700
2020/06/16 1,362 1,363 1,335 1,355 429,200
2020/06/15 1,352 1,375 1,341 1,341 317,300
2020/06/12 1,346 1,360 1,341 1,357 817,200
2020/06/11 1,379 1,397 1,364 1,371 364,000
2020/06/10 1,358 1,395 1,347 1,384 424,600
2020/06/09 1,357 1,367 1,351 1,359 345,800
2020/06/08 1,378 1,380 1,344 1,352 698,200
2020/06/05 1,344 1,378 1,343 1,378 1,237,200
2020/06/04 1,364 1,364 1,335 1,345 274,500
2020/06/03 1,382 1,383 1,353 1,354 216,400
2020/06/02 1,346 1,365 1,346 1,364 231,200
2020/06/01 1,350 1,363 1,332 1,345 323,800
2020/05/29 1,356 1,375 1,341 1,345 1,087,300
2020/05/28 1,337 1,363 1,325 1,360 357,900
2020/05/27 1,320 1,325 1,308 1,322 209,700
2020/05/26 1,314 1,319 1,302 1,316 183,500
2020/05/25 1,282 1,301 1,274 1,301 209,200
2020/05/22 1,251 1,277 1,249 1,270 325,000
2020/05/21 1,245 1,262 1,244 1,252 133,600
2020/05/20 1,248 1,253 1,238 1,244 144,600
2020/05/19 1,260 1,267 1,244 1,249 110,900
2020/05/18 1,216 1,257 1,216 1,250 150,100
2020/05/15 1,219 1,229 1,196 1,214 312,000
2020/05/14 1,241 1,251 1,214 1,215 200,600
2020/05/13 1,256 1,264 1,243 1,248 166,200
2020/05/12 1,281 1,291 1,273 1,282 98,600
2020/05/11 1,277 1,292 1,267 1,282 147,800
2020/05/08 1,260 1,277 1,250 1,272 218,200
2020/05/07 1,265 1,279 1,249 1,260 290,400
2020/05/01 1,306 1,330 1,301 1,320 184,600
2020/04/30 1,307 1,325 1,290 1,308 156,900
2020/04/28 1,284 1,300 1,274 1,286 109,800
2020/04/27 1,302 1,309 1,283 1,289 107,200
2020/04/24 1,293 1,301 1,271 1,297 125,200
2020/04/23 1,281 1,293 1,271 1,290 89,600
2020/04/22 1,302 1,302 1,267 1,275 121,600
2020/04/21 1,277 1,299 1,273 1,290 115,100
2020/04/20 1,270 1,289 1,268 1,280 67,500
2020/04/17 1,287 1,308 1,265 1,276 118,700
2020/04/16 1,255 1,286 1,255 1,286 93,300
2020/04/15 1,283 1,291 1,251 1,268 145,800
2020/04/14 1,257 1,292 1,253 1,291 155,500
2020/04/13 1,263 1,269 1,242 1,256 90,600
2020/04/10 1,254 1,280 1,239 1,275 145,900
2020/04/09 1,253 1,261 1,221 1,257 135,200
2020/04/08 1,275 1,296 1,247 1,254 245,600
2020/04/07 1,259 1,286 1,220 1,275 223,700
2020/04/06 1,194 1,254 1,171 1,241 150,800
2020/04/03 1,201 1,243 1,177 1,199 122,300
2020/04/02 1,209 1,244 1,186 1,186 109,000
2020/04/01 1,230 1,288 1,217 1,239 171,400
2020/03/31 1,312 1,312 1,245 1,246 122,400
2020/03/30 1,275 1,325 1,246 1,325 177,300
2020/03/27 1,200 1,305 1,200 1,305 337,400
2020/03/26 1,177 1,194 1,091 1,192 186,400
2020/03/25 1,088 1,170 1,088 1,147 197,600
2020/03/24 1,132 1,145 1,078 1,118 194,300
2020/03/23 1,172 1,184 1,074 1,094 288,500
2020/03/19 1,089 1,195 1,076 1,178 269,200
2020/03/18 1,041 1,092 1,027 1,029 218,700
2020/03/17 933 1,061 920 1,048 239,400
2020/03/16 957 984 946 948 145,400
2020/03/13 950 976 913 957 191,600
2020/03/12 1,000 1,007 972 994 156,700
2020/03/11 1,031 1,061 1,026 1,029 123,400
2020/03/10 1,011 1,037 970 1,030 145,100
2020/03/09 1,049 1,058 1,014 1,031 123,200
2020/03/06 1,102 1,108 1,079 1,079 127,100
2020/03/05 1,154 1,154 1,124 1,128 86,900
2020/03/04 1,108 1,146 1,103 1,131 100,800
2020/03/03 1,177 1,184 1,130 1,130 161,100
2020/03/02 1,120 1,181 1,119 1,166 179,400
2020/02/28 1,136 1,157 1,126 1,137 193,200
2020/02/27 1,161 1,180 1,156 1,162 156,000
2020/02/26 1,155 1,166 1,137 1,161 122,400
2020/02/25 1,190 1,197 1,166 1,166 168,200
2020/02/21 1,242 1,259 1,240 1,242 74,900
2020/02/20 1,270 1,270 1,246 1,246 61,600
2020/02/19 1,279 1,282 1,254 1,254 82,700
2020/02/18 1,297 1,301 1,271 1,276 64,900
2020/02/17 1,300 1,306 1,290 1,297 53,900
2020/02/14 1,313 1,319 1,304 1,318 64,900
2020/02/13 1,312 1,322 1,303 1,318 67,700
2020/02/12 1,340 1,342 1,311 1,319 92,100
2020/02/10 1,350 1,355 1,342 1,347 85,400
2020/02/07 1,403 1,406 1,375 1,378 80,100
2020/02/06 1,370 1,401 1,370 1,393 154,200
2020/02/05 1,362 1,380 1,340 1,375 199,900
2020/02/04 1,380 1,392 1,341 1,346 458,900
2020/02/03 1,240 1,268 1,231 1,260 196,200
2020/01/31 1,260 1,267 1,248 1,250 77,500
2020/01/30 1,249 1,263 1,241 1,254 90,500
2020/01/29 1,245 1,251 1,236 1,249 92,200
2020/01/28 1,240 1,256 1,228 1,251 107,700
2020/01/27 1,263 1,264 1,251 1,253 90,000
2020/01/24 1,300 1,304 1,280 1,281 71,200
2020/01/23 1,310 1,310 1,295 1,295 70,500
2020/01/22 1,310 1,317 1,307 1,311 71,600
2020/01/21 1,320 1,327 1,314 1,325 52,900
2020/01/20 1,313 1,322 1,311 1,316 42,000
2020/01/17 1,331 1,340 1,312 1,313 50,100
2020/01/16 1,339 1,341 1,326 1,328 39,300
2020/01/15 1,332 1,343 1,323 1,330 55,100
2020/01/14 1,365 1,368 1,333 1,341 74,100
2020/01/10 1,369 1,371 1,352 1,358 37,100
2020/01/09 1,373 1,375 1,366 1,370 30,700
2020/01/08 1,363 1,364 1,341 1,356 71,500
2020/01/07 1,360 1,388 1,360 1,386 68,800
2020/01/06 1,360 1,363 1,347 1,361 106,100

このページの先頭へ