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 |
|---|---|---|---|---|---|
| 2026/03/03 | 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 |
| 2025/09/12 | 1,148 | 1,154 | 1,144 | 1,145 | 6,800 |
| 2025/09/11 | 1,143 | 1,148 | 1,143 | 1,148 | 6,200 |
| 2025/09/10 | 1,145 | 1,146 | 1,141 | 1,146 | 7,400 |
| 2025/09/09 | 1,140 | 1,144 | 1,140 | 1,141 | 7,000 |
| 2025/09/08 | 1,138 | 1,139 | 1,135 | 1,139 | 5,000 |
| 2025/09/05 | 1,134 | 1,138 | 1,133 | 1,134 | 10,200 |
| 2025/09/04 | 1,133 | 1,135 | 1,130 | 1,131 | 13,400 |
| 2025/09/03 | 1,138 | 1,138 | 1,133 | 1,133 | 10,400 |
| 2025/09/02 | 1,137 | 1,138 | 1,133 | 1,137 | 18,100 |
| 2025/09/01 | 1,142 | 1,144 | 1,139 | 1,139 | 23,900 |
| 2025/08/29 | 1,150 | 1,152 | 1,145 | 1,146 | 20,500 |
| 2025/08/28 | 1,142 | 1,157 | 1,141 | 1,150 | 72,700 |
| 2025/08/27 | 1,180 | 1,185 | 1,170 | 1,185 | 33,400 |
| 2025/08/26 | 1,181 | 1,184 | 1,173 | 1,182 | 40,100 |
| 2025/08/25 | 1,184 | 1,185 | 1,179 | 1,183 | 19,100 |
| 2025/08/22 | 1,176 | 1,180 | 1,175 | 1,180 | 12,500 |
| 2025/08/21 | 1,174 | 1,179 | 1,174 | 1,179 | 9,600 |
| 2025/08/20 | 1,175 | 1,180 | 1,173 | 1,175 | 15,400 |
| 2025/08/19 | 1,176 | 1,180 | 1,174 | 1,175 | 9,000 |
| 2025/08/18 | 1,173 | 1,180 | 1,168 | 1,180 | 17,400 |
| 2025/08/15 | 1,173 | 1,173 | 1,160 | 1,173 | 29,200 |
| 2025/08/14 | 1,156 | 1,177 | 1,155 | 1,161 | 35,800 |
| 2025/08/13 | 1,145 | 1,153 | 1,144 | 1,153 | 26,000 |
| 2025/08/12 | 1,135 | 1,142 | 1,131 | 1,141 | 14,100 |
| 2025/08/08 | 1,135 | 1,144 | 1,134 | 1,137 | 9,600 |
| 2025/08/07 | 1,130 | 1,136 | 1,130 | 1,133 | 10,400 |
| 2025/08/06 | 1,128 | 1,135 | 1,126 | 1,130 | 12,000 |
| 2025/08/05 | 1,128 | 1,128 | 1,124 | 1,125 | 11,300 |
| 2025/08/04 | 1,128 | 1,129 | 1,125 | 1,126 | 14,000 |
| 2025/08/01 | 1,128 | 1,128 | 1,124 | 1,128 | 7,900 |
| 2025/07/31 | 1,125 | 1,127 | 1,124 | 1,124 | 8,900 |
| 2025/07/30 | 1,124 | 1,125 | 1,120 | 1,125 | 13,900 |
| 2025/07/29 | 1,124 | 1,124 | 1,121 | 1,123 | 6,700 |
| 2025/07/28 | 1,122 | 1,122 | 1,121 | 1,121 | 7,000 |
| 2025/07/25 | 1,119 | 1,122 | 1,118 | 1,122 | 7,700 |
| 2025/07/24 | 1,119 | 1,120 | 1,117 | 1,120 | 7,900 |
| 2025/07/23 | 1,119 | 1,120 | 1,117 | 1,120 | 10,800 |
| 2025/07/22 | 1,119 | 1,120 | 1,115 | 1,119 | 10,100 |
| 2025/07/18 | 1,118 | 1,119 | 1,115 | 1,119 | 9,100 |
| 2025/07/17 | 1,117 | 1,118 | 1,116 | 1,116 | 5,100 |
| 2025/07/16 | 1,116 | 1,116 | 1,113 | 1,116 | 8,100 |
| 2025/07/15 | 1,116 | 1,116 | 1,113 | 1,113 | 7,000 |
| 2025/07/14 | 1,113 | 1,115 | 1,112 | 1,115 | 2,900 |
| 2025/07/11 | 1,115 | 1,116 | 1,111 | 1,116 | 3,200 |
| 2025/07/10 | 1,112 | 1,116 | 1,111 | 1,115 | 7,300 |
| 2025/07/09 | 1,109 | 1,113 | 1,109 | 1,113 | 4,200 |
| 2025/07/08 | 1,112 | 1,113 | 1,106 | 1,113 | 7,100 |
| 2025/07/07 | 1,112 | 1,114 | 1,106 | 1,112 | 5,400 |
| 2025/07/04 | 1,115 | 1,115 | 1,102 | 1,114 | 6,200 |
| 2025/07/03 | 1,111 | 1,116 | 1,108 | 1,116 | 10,100 |
| 2025/07/02 | 1,117 | 1,117 | 1,112 | 1,114 | 4,900 |
| 2025/07/01 | 1,110 | 1,117 | 1,109 | 1,114 | 7,500 |
| 2025/06/30 | 1,106 | 1,115 | 1,106 | 1,110 | 7,200 |
| 2025/06/27 | 1,118 | 1,118 | 1,099 | 1,108 | 12,400 |
| 2025/06/26 | 1,103 | 1,104 | 1,090 | 1,104 | 14,400 |
| 2025/06/25 | 1,105 | 1,110 | 1,096 | 1,097 | 11,600 |
| 2025/06/24 | 1,111 | 1,111 | 1,108 | 1,108 | 6,300 |
| 2025/06/23 | 1,114 | 1,114 | 1,105 | 1,112 | 13,000 |
| 2025/06/20 | 1,116 | 1,116 | 1,110 | 1,111 | 5,500 |
| 2025/06/19 | 1,114 | 1,119 | 1,110 | 1,110 | 18,900 |
| 2025/06/18 | 1,108 | 1,115 | 1,107 | 1,112 | 14,100 |
| 2025/06/17 | 1,109 | 1,110 | 1,107 | 1,110 | 4,500 |
| 2025/06/16 | 1,108 | 1,109 | 1,105 | 1,107 | 7,300 |
| 2025/06/13 | 1,107 | 1,108 | 1,102 | 1,107 | 8,400 |
| 2025/06/12 | 1,109 | 1,110 | 1,105 | 1,107 | 3,200 |
| 2025/06/11 | 1,103 | 1,108 | 1,102 | 1,108 | 4,700 |
| 2025/06/10 | 1,102 | 1,105 | 1,102 | 1,104 | 4,300 |
| 2025/06/09 | 1,100 | 1,102 | 1,098 | 1,102 | 5,100 |
| 2025/06/06 | 1,097 | 1,100 | 1,096 | 1,098 | 6,400 |
| 2025/06/05 | 1,099 | 1,100 | 1,098 | 1,098 | 5,200 |
| 2025/06/04 | 1,099 | 1,100 | 1,098 | 1,099 | 5,200 |
| 2025/06/03 | 1,100 | 1,100 | 1,098 | 1,099 | 2,600 |
| 2025/06/02 | 1,098 | 1,100 | 1,096 | 1,096 | 6,600 |
| 2025/05/30 | 1,095 | 1,099 | 1,094 | 1,095 | 5,800 |
| 2025/05/29 | 1,093 | 1,098 | 1,093 | 1,098 | 8,100 |
| 2025/05/28 | 1,096 | 1,096 | 1,094 | 1,094 | 5,200 |
| 2025/05/27 | 1,095 | 1,096 | 1,092 | 1,094 | 2,500 |
| 2025/05/26 | 1,090 | 1,094 | 1,089 | 1,094 | 6,200 |
| 2025/05/23 | 1,092 | 1,097 | 1,090 | 1,090 | 9,400 |
| 2025/05/22 | 1,094 | 1,096 | 1,092 | 1,092 | 6,800 |
| 2025/05/21 | 1,094 | 1,096 | 1,093 | 1,094 | 6,500 |
| 2025/05/20 | 1,093 | 1,096 | 1,093 | 1,094 | 4,200 |
| 2025/05/19 | 1,096 | 1,098 | 1,092 | 1,094 | 6,800 |
| 2025/05/16 | 1,095 | 1,096 | 1,088 | 1,096 | 7,700 |
| 2025/05/15 | 1,092 | 1,095 | 1,087 | 1,092 | 12,500 |
| 2025/05/14 | 1,091 | 1,091 | 1,085 | 1,089 | 10,100 |
| 2025/05/13 | 1,088 | 1,091 | 1,085 | 1,091 | 7,500 |
| 2025/05/12 | 1,086 | 1,090 | 1,083 | 1,088 | 10,100 |
| 2025/05/09 | 1,091 | 1,091 | 1,083 | 1,086 | 8,200 |