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(9942)の株価時系列情報

ジョイフル(9942)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
2026/07/17 1,265 1,271 1,263 1,264 12,000
2026/07/16 1,265 1,270 1,265 1,270 7,400
2026/07/15 1,271 1,271 1,262 1,265 8,100
2026/07/14 1,265 1,270 1,262 1,269 8,100
2026/07/13 1,266 1,269 1,265 1,265 7,300
2026/07/10 1,265 1,266 1,261 1,265 3,900
2026/07/09 1,266 1,266 1,258 1,263 5,600
2026/07/08 1,255 1,268 1,251 1,267 7,100
2026/07/07 1,259 1,259 1,255 1,255 4,900
2026/07/06 1,252 1,258 1,251 1,252 8,800
2026/07/03 1,255 1,255 1,252 1,254 4,800
2026/07/02 1,250 1,252 1,246 1,249 6,800
2026/07/01 1,238 1,246 1,237 1,246 4,900
2026/06/30 1,232 1,241 1,232 1,236 4,600
2026/06/29 1,238 1,245 1,233 1,244 6,700
2026/06/26 1,234 1,240 1,228 1,233 9,400
2026/06/25 1,223 1,230 1,223 1,226 4,600
2026/06/24 1,221 1,224 1,221 1,221 4,100
2026/06/23 1,224 1,230 1,221 1,222 4,000
2026/06/22 1,229 1,234 1,223 1,223 5,200
2026/06/19 1,232 1,232 1,221 1,232 4,600
2026/06/18 1,238 1,238 1,225 1,230 6,900
2026/06/17 1,233 1,234 1,224 1,225 7,700
2026/06/16 1,235 1,236 1,220 1,225 11,000
2026/06/15 1,230 1,230 1,221 1,222 8,800
2026/06/12 1,219 1,225 1,217 1,224 8,700
2026/06/11 1,223 1,225 1,217 1,220 18,100
2026/06/10 1,234 1,234 1,222 1,229 3,500
2026/06/09 1,228 1,240 1,225 1,226 14,900
2026/06/08 1,227 1,246 1,227 1,230 6,100
2026/06/05 1,230 1,239 1,230 1,233 4,000
2026/06/04 1,235 1,244 1,230 1,230 10,600
2026/06/03 1,241 1,243 1,230 1,235 17,700
2026/06/02 1,243 1,244 1,237 1,243 7,900
2026/06/01 1,243 1,249 1,242 1,249 4,900
2026/05/29 1,243 1,247 1,243 1,246 4,600
2026/05/28 1,243 1,249 1,242 1,243 4,200
2026/05/27 1,247 1,248 1,243 1,243 2,200
2026/05/26 1,246 1,249 1,243 1,247 5,700
2026/05/25 1,247 1,252 1,246 1,246 11,000
2026/05/22 1,255 1,255 1,248 1,250 6,800
2026/05/21 1,254 1,254 1,247 1,253 3,800
2026/05/20 1,250 1,254 1,242 1,246 4,200
2026/05/19 1,255 1,255 1,243 1,251 4,600
2026/05/18 1,256 1,259 1,244 1,246 10,400
2026/05/15 1,252 1,258 1,251 1,253 6,500
2026/05/14 1,250 1,253 1,242 1,243 8,700
2026/05/13 1,250 1,253 1,240 1,247 4,500
2026/05/12 1,240 1,255 1,239 1,250 11,100
2026/05/11 1,235 1,241 1,230 1,235 11,100
2026/05/08 1,233 1,236 1,233 1,235 7,200
2026/05/07 1,238 1,240 1,233 1,235 10,400
2026/05/01 1,232 1,245 1,232 1,238 6,600
2026/04/30 1,239 1,252 1,235 1,238 5,400
2026/04/28 1,243 1,243 1,231 1,239 12,300
2026/04/27 1,255 1,255 1,242 1,246 10,400
2026/04/24 1,258 1,258 1,255 1,255 3,900
2026/04/23 1,256 1,260 1,256 1,256 5,700
2026/04/22 1,257 1,259 1,253 1,259 2,900
2026/04/21 1,258 1,258 1,253 1,257 3,500
2026/04/20 1,259 1,259 1,251 1,257 12,700
2026/04/17 1,251 1,256 1,250 1,251 7,300
2026/04/16 1,250 1,260 1,250 1,251 11,900
2026/04/15 1,250 1,251 1,246 1,250 4,800
2026/04/14 1,250 1,250 1,245 1,245 8,500
2026/04/13 1,246 1,249 1,241 1,247 5,900
2026/04/10 1,246 1,246 1,240 1,242 5,300
2026/04/09 1,240 1,242 1,236 1,239 5,500
2026/04/08 1,228 1,234 1,225 1,232 9,200
2026/04/07 1,226 1,227 1,225 1,226 5,100
2026/04/06 1,218 1,225 1,218 1,225 6,300
2026/04/03 1,218 1,220 1,216 1,220 5,100
2026/03/27 1,216 1,217 1,211 1,212 6,400
2026/03/26 1,212 1,218 1,208 1,209 6,500
2026/03/25 1,210 1,215 1,208 1,212 4,900
2026/03/24 1,209 1,217 1,206 1,208 8,600
2026/03/23 1,209 1,210 1,202 1,204 16,400
2026/03/19 1,228 1,228 1,210 1,220 9,300
2026/03/18 1,213 1,230 1,212 1,225 21,400
2026/03/17 1,218 1,225 1,210 1,212 5,400
2026/03/16 1,212 1,220 1,207 1,210 7,400
2026/03/13 1,213 1,217 1,210 1,213 4,500
2026/03/12 1,219 1,219 1,212 1,212 5,200
2026/03/11 1,215 1,219 1,213 1,215 7,000
2026/03/10 1,206 1,215 1,206 1,214 6,500
2026/03/09 1,210 1,210 1,200 1,204 13,500
2026/03/06 1,218 1,218 1,211 1,215 7,300
2026/03/05 1,200 1,218 1,200 1,217 8,900
2026/03/04 1,200 1,206 1,196 1,199 21,800
2026/03/03 1,218 1,219 1,210 1,210 16,200
2026/03/02 1,220 1,222 1,215 1,218 23,400
2026/02/27 1,223 1,229 1,221 1,224 16,800
2026/02/26 1,229 1,229 1,221 1,227 64,600
2026/02/25 1,273 1,275 1,259 1,271 55,500
2026/02/24 1,267 1,279 1,267 1,273 31,600
2026/02/20 1,266 1,276 1,259 1,267 18,500
2026/02/19 1,258 1,268 1,250 1,258 21,800
2026/02/18 1,250 1,261 1,249 1,261 14,500
2026/02/17 1,230 1,243 1,230 1,241 17,300
2026/02/16 1,225 1,230 1,225 1,230 13,100
2026/02/13 1,225 1,228 1,222 1,224 10,300
2026/02/12 1,222 1,226 1,220 1,221 15,700
2026/02/10 1,224 1,224 1,221 1,222 10,000
2026/02/09 1,220 1,224 1,220 1,223 8,200
2026/02/06 1,223 1,224 1,218 1,220 16,500
2026/02/05 1,217 1,223 1,216 1,223 9,300
2026/02/04 1,218 1,220 1,216 1,219 11,000
2026/02/03 1,216 1,219 1,215 1,218 17,500
2026/02/02 1,218 1,219 1,216 1,219 6,600
2026/01/30 1,219 1,219 1,215 1,215 8,900
2026/01/29 1,218 1,219 1,215 1,215 8,300
2026/01/28 1,215 1,217 1,210 1,210 8,100
2026/01/27 1,211 1,216 1,210 1,215 5,400
2026/01/26 1,213 1,216 1,211 1,212 11,400
2026/01/23 1,213 1,217 1,211 1,211 9,300
2026/01/22 1,219 1,219 1,211 1,216 7,600
2026/01/21 1,217 1,223 1,207 1,217 13,900
2026/01/20 1,218 1,218 1,210 1,216 8,800
2026/01/19 1,206 1,220 1,205 1,219 9,100
2026/01/16 1,208 1,208 1,203 1,207 10,300
2026/01/15 1,203 1,206 1,200 1,205 8,800
2026/01/14 1,200 1,203 1,199 1,199 10,200
2026/01/13 1,196 1,207 1,196 1,203 18,600
2026/01/09 1,191 1,198 1,191 1,196 8,900
2026/01/08 1,187 1,190 1,187 1,189 7,400
2026/01/07 1,183 1,189 1,183 1,189 11,800
2026/01/06 1,185 1,188 1,183 1,184 16,100
2026/01/05 1,183 1,188 1,182 1,184 14,900
2025/12/30 1,174 1,188 1,174 1,183 10,500
2025/12/29 1,175 1,184 1,172 1,184 15,300
2025/12/26 1,174 1,179 1,174 1,178 6,900
2025/12/25 1,175 1,180 1,175 1,178 9,100
2025/12/24 1,175 1,178 1,171 1,178 9,700
2025/12/23 1,170 1,174 1,170 1,174 4,700
2025/12/22 1,173 1,175 1,172 1,174 5,000
2025/12/19 1,172 1,174 1,170 1,174 8,200
2025/12/18 1,177 1,177 1,169 1,172 7,300
2025/12/17 1,178 1,179 1,170 1,170 7,000
2025/12/16 1,177 1,177 1,169 1,170 9,100
2025/12/15 1,174 1,176 1,166 1,174 11,700
2025/12/12 1,171 1,175 1,170 1,174 4,800
2025/12/11 1,179 1,179 1,170 1,170 6,400
2025/12/10 1,180 1,180 1,167 1,172 10,900
2025/12/09 1,180 1,180 1,177 1,177 4,000
2025/12/08 1,178 1,180 1,174 1,180 6,500
2025/12/05 1,180 1,180 1,175 1,176 4,000
2025/12/04 1,179 1,180 1,176 1,176 3,200
2025/12/03 1,180 1,180 1,175 1,175 8,700
2025/12/02 1,174 1,179 1,173 1,174 8,600
2025/12/01 1,170 1,172 1,167 1,172 9,100
2025/11/28 1,164 1,168 1,163 1,166 4,700
2025/11/27 1,162 1,164 1,158 1,164 7,200
2025/11/26 1,159 1,160 1,156 1,160 2,200
2025/11/25 1,155 1,163 1,155 1,156 5,200
2025/11/21 1,156 1,158 1,155 1,158 3,200
2025/11/20 1,156 1,156 1,148 1,156 4,800
2025/11/19 1,150 1,157 1,147 1,147 8,600
2025/11/18 1,157 1,157 1,145 1,148 10,500
2025/11/17 1,157 1,158 1,149 1,153 6,300
2025/11/14 1,148 1,156 1,148 1,153 8,800
2025/11/13 1,144 1,152 1,144 1,152 10,000
2025/11/12 1,143 1,148 1,143 1,145 4,600
2025/11/11 1,143 1,146 1,140 1,146 8,900
2025/11/10 1,140 1,143 1,138 1,143 7,600
2025/11/07 1,143 1,144 1,138 1,140 5,300
2025/11/06 1,139 1,143 1,136 1,143 5,300
2025/11/05 1,142 1,143 1,136 1,136 3,200
2025/11/04 1,142 1,144 1,140 1,142 3,700
2025/10/31 1,144 1,145 1,141 1,142 5,100
2025/10/30 1,144 1,144 1,141 1,144 2,700
2025/10/29 1,145 1,145 1,140 1,145 8,400
2025/10/28 1,144 1,145 1,142 1,142 3,900
2025/10/27 1,142 1,145 1,142 1,144 6,100
2025/10/24 1,144 1,144 1,139 1,140 5,000
2025/10/23 1,140 1,141 1,139 1,139 4,500
2025/10/22 1,139 1,140 1,137 1,140 6,500
2025/10/21 1,140 1,140 1,136 1,136 6,100
2025/10/20 1,139 1,140 1,136 1,139 6,000
2025/10/17 1,133 1,139 1,132 1,133 6,600
2025/10/16 1,138 1,139 1,132 1,132 3,700
2025/10/15 1,137 1,137 1,128 1,136 4,800
2025/10/14 1,135 1,138 1,125 1,126 7,800
2025/10/10 1,136 1,136 1,130 1,131 4,400
2025/10/09 1,136 1,137 1,126 1,134 15,600
2025/10/08 1,138 1,140 1,135 1,136 6,800
2025/10/07 1,136 1,140 1,136 1,139 4,200
2025/10/06 1,142 1,142 1,135 1,140 7,400
2025/10/03 1,142 1,142 1,137 1,137 4,900
2025/10/02 1,140 1,143 1,137 1,142 4,400
2025/10/01 1,140 1,142 1,134 1,142 7,700
2025/09/30 1,136 1,139 1,133 1,138 7,800
2025/09/29 1,136 1,140 1,136 1,139 6,700
2025/09/26 1,140 1,140 1,135 1,136 7,500
2025/09/25 1,140 1,140 1,135 1,138 6,400
2025/09/24 1,144 1,145 1,140 1,140 12,200
2025/09/22 1,150 1,150 1,145 1,145 4,600
2025/09/19 1,148 1,148 1,141 1,142 8,200
2025/09/18 1,149 1,149 1,145 1,145 4,900
2025/09/17 1,150 1,151 1,145 1,145 10,300
2025/09/16 1,150 1,152 1,149 1,149 5,800

このページの先頭へ