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

ジョイフルの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/06/22 1,264 1,270 1,250 1,267 29,800
2018/06/21 1,289 1,289 1,278 1,283 13,200
2018/06/20 1,288 1,290 1,285 1,289 9,200
2018/06/19 1,289 1,289 1,280 1,288 10,400
2018/06/18 1,285 1,288 1,283 1,286 6,300
2018/06/15 1,282 1,283 1,278 1,283 6,600
2018/06/14 1,280 1,281 1,277 1,277 6,600
2018/06/13 1,280 1,282 1,277 1,280 7,300
2018/06/12 1,278 1,280 1,275 1,275 8,300
2018/06/11 1,274 1,279 1,273 1,278 6,900
2018/06/08 1,271 1,277 1,270 1,272 6,200
2018/06/07 1,270 1,275 1,270 1,271 5,800
2018/06/06 1,270 1,273 1,269 1,273 4,600
2018/06/05 1,270 1,274 1,266 1,270 5,800
2018/06/04 1,273 1,274 1,269 1,270 5,600
2018/06/01 1,268 1,273 1,266 1,273 7,400
2018/05/31 1,268 1,274 1,268 1,271 4,900
2018/05/30 1,267 1,273 1,266 1,268 8,100
2018/05/29 1,268 1,274 1,267 1,270 6,500
2018/05/28 1,271 1,274 1,267 1,270 4,200
2018/05/25 1,266 1,279 1,266 1,271 4,200
2018/05/24 1,270 1,280 1,270 1,276 9,300
2018/05/23 1,278 1,278 1,271 1,275 3,900
2018/05/22 1,281 1,284 1,271 1,279 11,100
2018/05/21 1,280 1,280 1,279 1,280 4,200
2018/05/18 1,280 1,280 1,274 1,275 5,400
2018/05/17 1,278 1,280 1,277 1,280 4,100
2018/05/16 1,278 1,278 1,274 1,278 5,600
2018/05/15 1,277 1,279 1,274 1,275 5,600
2018/05/14 1,278 1,279 1,272 1,273 7,200
2018/05/11 1,271 1,278 1,270 1,272 4,900
2018/05/10 1,277 1,279 1,272 1,272 3,500
2018/05/09 1,276 1,280 1,271 1,276 7,900
2018/05/08 1,276 1,276 1,265 1,271 5,900
2018/05/07 1,255 1,278 1,255 1,278 12,100
2018/05/02 1,275 1,279 1,275 1,275 6,000
2018/05/01 1,275 1,280 1,275 1,276 5,800
2018/04/27 1,283 1,283 1,278 1,278 5,200
2018/04/26 1,280 1,287 1,280 1,284 1,900
2018/04/25 1,280 1,288 1,276 1,286 5,200
2018/04/24 1,276 1,288 1,276 1,287 7,800
2018/04/23 1,289 1,289 1,276 1,286 8,100
2018/04/20 1,272 1,283 1,271 1,283 7,300
2018/04/19 1,275 1,283 1,271 1,271 7,500
2018/04/18 1,264 1,275 1,262 1,275 5,600
2018/04/17 1,260 1,264 1,251 1,264 10,900
2018/04/16 1,250 1,259 1,250 1,254 11,200
2018/04/13 1,245 1,250 1,243 1,249 6,200
2018/04/12 1,240 1,245 1,237 1,245 5,900
2018/04/11 1,232 1,239 1,232 1,239 3,100
2018/04/10 1,233 1,235 1,233 1,235 5,800
2018/04/09 1,232 1,235 1,232 1,233 7,100
2018/04/06 1,235 1,235 1,231 1,234 7,900
2018/04/05 1,231 1,232 1,230 1,232 11,400
2018/04/04 1,230 1,230 1,228 1,230 4,800
2018/04/03 1,230 1,230 1,228 1,228 9,500
2018/04/02 1,224 1,230 1,224 1,229 7,900
2018/03/30 1,228 1,229 1,226 1,228 2,700
2018/03/29 1,223 1,229 1,223 1,226 5,300
2018/03/28 1,219 1,229 1,214 1,229 7,300
2018/03/27 1,212 1,220 1,212 1,219 13,700
2018/03/26 1,211 1,220 1,211 1,218 6,200
2018/03/23 1,217 1,219 1,212 1,212 11,200
2018/03/22 1,229 1,229 1,219 1,220 12,700
2018/03/20 1,222 1,229 1,217 1,221 6,700
2018/03/19 1,227 1,228 1,221 1,221 6,200
2018/03/16 1,226 1,229 1,220 1,220 6,700
2018/03/15 1,226 1,226 1,220 1,220 7,600
2018/03/14 1,225 1,225 1,220 1,224 4,100
2018/03/13 1,224 1,225 1,217 1,224 2,200
2018/03/12 1,220 1,225 1,212 1,223 3,200
2018/03/09 1,216 1,217 1,213 1,217 3,300
2018/03/08 1,216 1,216 1,212 1,212 900
2018/03/07 1,216 1,216 1,211 1,216 2,800
2018/03/06 1,216 1,218 1,211 1,218 6,400
2018/03/05 1,215 1,215 1,211 1,213 4,600
2018/03/02 1,213 1,220 1,212 1,215 6,000
2018/03/01 1,227 1,227 1,217 1,225 4,900
2018/02/28 1,222 1,224 1,219 1,224 5,000
2018/02/27 1,224 1,227 1,220 1,225 6,700
2018/02/26 1,218 1,225 1,215 1,224 7,400
2018/02/23 1,218 1,220 1,218 1,218 6,800
2018/02/22 1,227 1,227 1,219 1,219 6,200
2018/02/21 1,229 1,229 1,220 1,228 6,200
2018/02/20 1,235 1,235 1,220 1,225 7,500
2018/02/19 1,238 1,238 1,215 1,222 8,400
2018/02/16 1,240 1,240 1,220 1,220 7,900
2018/02/15 1,240 1,240 1,221 1,223 5,800
2018/02/14 1,240 1,240 1,220 1,221 6,800
2018/02/13 1,255 1,260 1,231 1,231 6,800
2018/02/09 1,215 1,250 1,215 1,245 5,800
2018/02/08 1,264 1,264 1,230 1,255 7,300
2018/02/07 1,236 1,250 1,230 1,234 11,200
2018/02/06 1,226 1,226 1,208 1,222 33,400
2018/02/05 1,257 1,260 1,255 1,257 6,400
2018/02/02 1,276 1,276 1,260 1,260 6,400
2018/02/01 1,266 1,276 1,265 1,276 5,900
2018/01/31 1,265 1,276 1,265 1,269 6,100
2018/01/30 1,272 1,273 1,265 1,270 4,900
2018/01/29 1,273 1,277 1,272 1,272 2,700
2018/01/26 1,269 1,279 1,269 1,278 5,700
2018/01/25 1,275 1,278 1,265 1,278 6,500
2018/01/24 1,272 1,273 1,270 1,270 10,000
2018/01/23 1,280 1,280 1,271 1,278 8,800
2018/01/22 1,271 1,277 1,271 1,277 4,200
2018/01/19 1,278 1,280 1,271 1,271 5,700
2018/01/18 1,280 1,280 1,270 1,271 8,300
2018/01/17 1,280 1,280 1,271 1,273 4,000
2018/01/16 1,283 1,283 1,271 1,272 4,400
2018/01/15 1,288 1,288 1,267 1,267 10,200
2018/01/12 1,268 1,300 1,251 1,266 23,600
2018/01/11 1,255 1,261 1,255 1,261 4,700
2018/01/10 1,260 1,261 1,253 1,259 12,900
2018/01/09 1,275 1,275 1,259 1,259 19,000
2018/01/05 1,276 1,280 1,269 1,275 17,800
2018/01/04 1,280 1,300 1,274 1,280 33,400
2017/12/29 1,280 1,295 1,278 1,284 9,800
2017/12/28 1,282 1,283 1,280 1,282 15,400
2017/12/27 1,287 1,300 1,280 1,283 53,100
2017/12/26 1,318 1,325 1,316 1,320 41,300
2017/12/25 1,310 1,316 1,309 1,312 27,200
2017/12/22 1,310 1,311 1,306 1,310 12,500
2017/12/21 1,312 1,314 1,306 1,311 20,000
2017/12/20 1,308 1,312 1,307 1,311 15,900
2017/12/19 1,310 1,315 1,307 1,308 27,300
2017/12/18 1,300 1,310 1,299 1,308 24,600
2017/12/15 1,293 1,298 1,292 1,296 15,500
2017/12/14 1,284 1,290 1,281 1,289 17,300
2017/12/13 1,284 1,284 1,280 1,284 8,300
2017/12/12 1,280 1,284 1,278 1,280 11,300
2017/12/11 1,275 1,280 1,275 1,279 14,400
2017/12/08 1,265 1,274 1,265 1,273 15,700
2017/12/07 1,259 1,265 1,259 1,264 10,300
2017/12/06 1,259 1,265 1,258 1,260 9,500
2017/12/05 1,261 1,264 1,257 1,260 13,900
2017/12/04 1,261 1,261 1,256 1,261 7,400
2017/12/01 1,257 1,260 1,255 1,258 8,400
2017/11/30 1,256 1,260 1,253 1,257 10,200
2017/11/29 1,254 1,255 1,251 1,255 13,000
2017/11/28 1,242 1,255 1,242 1,250 9,800
2017/11/27 1,238 1,242 1,236 1,242 9,500
2017/11/24 1,236 1,238 1,235 1,236 6,200
2017/11/22 1,235 1,236 1,232 1,236 4,900
2017/11/21 1,234 1,235 1,231 1,233 5,400
2017/11/20 1,235 1,235 1,231 1,231 3,600
2017/11/17 1,233 1,235 1,231 1,233 4,400
2017/11/16 1,230 1,233 1,230 1,233 10,000
2017/11/15 1,233 1,235 1,230 1,232 8,000
2017/11/14 1,230 1,233 1,230 1,233 6,000
2017/11/13 1,231 1,236 1,231 1,231 4,100
2017/11/10 1,230 1,235 1,230 1,231 7,900
2017/11/09 1,233 1,236 1,230 1,232 12,900
2017/11/08 1,233 1,237 1,231 1,235 6,800
2017/11/07 1,234 1,236 1,231 1,232 3,700
2017/11/06 1,230 1,236 1,230 1,232 6,300
2017/11/02 1,238 1,238 1,230 1,230 12,000
2017/11/01 1,234 1,238 1,233 1,238 8,500
2017/10/31 1,232 1,238 1,231 1,235 8,100
2017/10/30 1,232 1,235 1,231 1,231 5,100
2017/10/27 1,234 1,235 1,229 1,234 11,800
2017/10/26 1,231 1,234 1,230 1,232 6,200
2017/10/25 1,231 1,233 1,230 1,231 3,900
2017/10/24 1,228 1,235 1,228 1,232 8,400
2017/10/23 1,230 1,232 1,230 1,230 9,700
2017/10/20 1,235 1,235 1,226 1,230 8,500
2017/10/19 1,225 1,235 1,224 1,233 19,900
2017/10/18 1,224 1,225 1,221 1,225 8,100
2017/10/17 1,223 1,224 1,220 1,221 8,100
2017/10/16 1,220 1,222 1,218 1,219 7,000
2017/10/13 1,220 1,220 1,218 1,218 3,200
2017/10/12 1,219 1,220 1,215 1,220 5,000
2017/10/11 1,218 1,220 1,215 1,215 5,200
2017/10/10 1,218 1,220 1,215 1,216 8,900
2017/10/06 1,215 1,219 1,213 1,218 5,900
2017/10/05 1,217 1,217 1,212 1,215 6,400
2017/10/04 1,219 1,219 1,212 1,212 10,300
2017/10/03 1,225 1,225 1,212 1,217 9,900
2017/10/02 1,206 1,212 1,206 1,212 9,700
2017/09/29 1,209 1,212 1,205 1,206 6,300
2017/09/28 1,204 1,207 1,204 1,207 6,100
2017/09/27 1,205 1,206 1,204 1,205 9,100
2017/09/26 1,202 1,205 1,201 1,205 8,400
2017/09/25 1,200 1,204 1,198 1,202 8,700
2017/09/22 1,201 1,201 1,199 1,201 9,600
2017/09/21 1,202 1,202 1,199 1,202 9,000
2017/09/20 1,202 1,202 1,199 1,199 7,400
2017/09/19 1,202 1,203 1,199 1,199 7,400
2017/09/15 1,201 1,201 1,198 1,198 7,300
2017/09/14 1,201 1,201 1,198 1,198 4,300
2017/09/13 1,200 1,200 1,197 1,200 5,300
2017/09/12 1,198 1,200 1,197 1,197 8,300
2017/09/11 1,197 1,200 1,197 1,197 5,600
2017/09/08 1,198 1,198 1,196 1,197 3,600
2017/09/07 1,196 1,200 1,196 1,198 3,600
2017/09/06 1,196 1,200 1,196 1,197 8,000
2017/09/05 1,200 1,203 1,197 1,198 8,100
2017/09/04 1,200 1,201 1,198 1,200 4,800
2017/09/01 1,202 1,203 1,200 1,202 5,100
2017/08/31 1,200 1,200 1,199 1,200 2,900
2017/08/30 1,200 1,200 1,197 1,199 3,700
2017/08/29 1,198 1,198 1,197 1,198 3,200
2017/08/28 1,197 1,200 1,197 1,198 4,400
2017/08/25 1,199 1,199 1,197 1,199 3,700
2017/08/24 1,200 1,200 1,197 1,199 4,300
2017/08/23 1,198 1,199 1,198 1,199 3,800
2017/08/22 1,200 1,203 1,198 1,198 2,700
2017/08/21 1,202 1,203 1,199 1,199 3,600
2017/08/18 1,202 1,202 1,197 1,199 4,900
2017/08/17 1,202 1,202 1,197 1,199 5,100
2017/08/16 1,202 1,202 1,197 1,197 5,300
2017/08/15 1,203 1,203 1,196 1,201 6,100
2017/08/14 1,204 1,204 1,197 1,197 6,000
2017/08/10 1,201 1,202 1,196 1,196 6,400
2017/08/09 1,199 1,203 1,198 1,200 4,800
2017/08/08 1,204 1,204 1,198 1,199 4,400
2017/08/07 1,200 1,206 1,200 1,204 4,200
2017/08/04 1,196 1,199 1,196 1,199 4,000
2017/08/03 1,199 1,202 1,196 1,200 7,700
2017/08/02 1,197 1,200 1,197 1,199 3,100
2017/08/01 1,205 1,205 1,197 1,198 8,200
2017/07/31 1,206 1,207 1,200 1,200 5,000
2017/07/28 1,205 1,205 1,200 1,201 500
2017/07/27 1,202 1,207 1,201 1,201 3,900
2017/07/26 1,204 1,205 1,201 1,205 4,900
2017/07/25 1,205 1,207 1,200 1,204 3,600
2017/07/24 1,207 1,207 1,197 1,205 7,400
2017/07/21 1,207 1,207 1,197 1,197 7,400
2017/07/20 1,204 1,207 1,197 1,203 13,000
2017/07/19 1,205 1,205 1,196 1,200 7,700
2017/07/18 1,202 1,205 1,196 1,196 8,000
2017/07/14 1,197 1,200 1,195 1,200 7,600
2017/07/13 1,199 1,200 1,195 1,197 5,500
2017/07/12 1,199 1,200 1,198 1,199 3,500
2017/07/11 1,199 1,200 1,199 1,200 2,800
2017/07/10 1,198 1,199 1,196 1,199 6,600
2017/07/07 1,201 1,203 1,200 1,201 7,600
2017/07/06 1,205 1,205 1,202 1,202 3,600
2017/07/05 1,205 1,205 1,200 1,205 4,400
2017/07/04 1,204 1,204 1,202 1,204 6,000
2017/07/03 1,201 1,201 1,198 1,201 7,900
2017/06/30 1,200 1,201 1,198 1,201 12,800
2017/06/29 1,196 1,200 1,196 1,200 12,700
2017/06/28 1,190 1,199 1,188 1,195 59,300
2017/06/27 1,219 1,230 1,216 1,230 45,300
2017/06/26 1,215 1,218 1,214 1,216 19,900
2017/06/23 1,215 1,219 1,214 1,215 18,900
2017/06/22 1,213 1,219 1,213 1,215 17,000
2017/06/21 1,219 1,219 1,212 1,215 6,900
2017/06/20 1,219 1,219 1,210 1,217 22,200
2017/06/19 1,220 1,220 1,210 1,216 17,700
2017/06/16 1,219 1,220 1,211 1,220 10,700
2017/06/15 1,212 1,218 1,211 1,217 12,700
2017/06/14 1,209 1,212 1,209 1,212 5,800
2017/06/13 1,210 1,210 1,209 1,210 6,300
2017/06/12 1,207 1,210 1,207 1,210 9,700
2017/06/09 1,208 1,208 1,205 1,208 5,400
2017/06/08 1,205 1,207 1,205 1,207 4,600
2017/06/07 1,203 1,206 1,202 1,204 7,500
2017/06/06 1,205 1,208 1,204 1,205 6,700
2017/06/05 1,206 1,209 1,202 1,205 10,600
2017/06/02 1,201 1,207 1,200 1,206 8,200
2017/06/01 1,207 1,208 1,202 1,203 6,900
2017/05/31 1,204 1,204 1,200 1,204 4,600
2017/05/30 1,202 1,207 1,198 1,206 8,500
2017/05/29 1,200 1,204 1,199 1,204 8,400
2017/05/26 1,199 1,204 1,196 1,204 10,900
2017/05/25 1,199 1,200 1,198 1,200 6,200
2017/05/24 1,199 1,200 1,195 1,199 5,300
2017/05/23 1,200 1,201 1,195 1,196 3,700
2017/05/22 1,200 1,200 1,195 1,196 5,800
2017/05/19 1,200 1,201 1,195 1,195 12,300
2017/05/18 1,200 1,200 1,196 1,199 6,000
2017/05/17 1,200 1,200 1,196 1,200 10,400
2017/05/16 1,199 1,200 1,195 1,196 8,100
2017/05/15 1,193 1,199 1,193 1,198 3,700
2017/05/12 1,190 1,193 1,187 1,193 13,400
2017/05/11 1,195 1,195 1,190 1,191 12,600
2017/05/10 1,196 1,200 1,196 1,196 6,700
2017/05/09 1,197 1,200 1,196 1,196 7,500
2017/05/08 1,197 1,200 1,192 1,197 13,200
2017/05/02 1,191 1,197 1,191 1,197 8,600
2017/05/01 1,190 1,198 1,190 1,195 3,200
2017/04/28 1,197 1,197 1,188 1,188 6,100
2017/04/27 1,190 1,194 1,186 1,194 7,800
2017/04/26 1,193 1,199 1,186 1,190 17,300
2017/04/25 1,190 1,193 1,187 1,188 5,200
2017/04/24 1,187 1,190 1,185 1,190 9,300
2017/04/21 1,186 1,189 1,180 1,184 8,200
2017/04/20 1,183 1,186 1,176 1,176 6,000
2017/04/19 1,181 1,182 1,174 1,182 5,600
2017/04/18 1,180 1,181 1,173 1,173 5,300
2017/04/17 1,176 1,180 1,170 1,170 8,500
2017/04/14 1,170 1,171 1,170 1,170 3,500
2017/04/13 1,178 1,178 1,170 1,172 3,600
2017/04/12 1,179 1,179 1,171 1,178 7,800
2017/04/11 1,175 1,179 1,175 1,176 4,000
2017/04/10 1,175 1,180 1,174 1,174 6,400
2017/04/07 1,174 1,177 1,173 1,174 4,200
2017/04/06 1,181 1,181 1,174 1,174 7,900
2017/04/05 1,177 1,179 1,173 1,179 5,800

このページの先頭へ