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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,062 | 1,062 | 1,057 | 1,059 | 4,300 |
| 2024/04/24 | 1,058 | 1,064 | 1,056 | 1,062 | 7,100 |
| 2024/04/23 | 1,068 | 1,068 | 1,055 | 1,058 | 9,100 |
| 2024/04/22 | 1,050 | 1,063 | 1,049 | 1,063 | 6,500 |
| 2024/04/19 | 1,060 | 1,060 | 1,047 | 1,049 | 8,000 |
| 2024/04/18 | 1,053 | 1,065 | 1,047 | 1,052 | 10,100 |
| 2024/04/17 | 1,065 | 1,065 | 1,051 | 1,053 | 8,100 |
| 2024/04/16 | 1,051 | 1,065 | 1,046 | 1,065 | 15,800 |
| 2024/04/15 | 1,054 | 1,057 | 1,051 | 1,057 | 5,100 |
| 2024/04/12 | 1,050 | 1,050 | 1,047 | 1,049 | 4,000 |
| 2024/04/11 | 1,049 | 1,054 | 1,048 | 1,050 | 7,500 |
| 2024/04/10 | 1,051 | 1,057 | 1,050 | 1,054 | 5,100 |
| 2024/04/09 | 1,062 | 1,062 | 1,051 | 1,051 | 7,000 |
| 2024/04/08 | 1,060 | 1,061 | 1,055 | 1,056 | 7,100 |
| 2024/04/05 | 1,047 | 1,059 | 1,047 | 1,048 | 5,400 |
| 2024/04/04 | 1,050 | 1,055 | 1,047 | 1,051 | 4,200 |
| 2024/04/03 | 1,048 | 1,053 | 1,046 | 1,046 | 6,800 |
| 2024/04/02 | 1,060 | 1,060 | 1,050 | 1,055 | 7,100 |
| 2024/04/01 | 1,064 | 1,065 | 1,050 | 1,058 | 10,500 |
| 2024/03/29 | 1,055 | 1,060 | 1,055 | 1,056 | 17,900 |
| 2024/03/28 | 1,040 | 1,050 | 1,040 | 1,050 | 10,200 |
| 2024/03/27 | 1,041 | 1,046 | 1,038 | 1,040 | 9,600 |
| 2024/03/26 | 1,036 | 1,044 | 1,032 | 1,040 | 10,800 |
| 2024/03/25 | 1,030 | 1,060 | 1,030 | 1,042 | 14,200 |
| 2024/03/22 | 1,029 | 1,033 | 1,024 | 1,030 | 17,600 |
| 2024/03/21 | 1,029 | 1,030 | 1,024 | 1,027 | 9,500 |
| 2024/03/19 | 1,023 | 1,025 | 1,020 | 1,024 | 10,700 |
| 2024/03/18 | 1,018 | 1,023 | 1,013 | 1,015 | 15,800 |
| 2024/03/15 | 1,012 | 1,016 | 1,012 | 1,016 | 10,800 |
| 2024/03/14 | 1,011 | 1,013 | 1,010 | 1,012 | 6,000 |
| 2024/03/13 | 1,012 | 1,014 | 1,010 | 1,012 | 8,200 |
| 2024/03/12 | 1,011 | 1,014 | 1,010 | 1,014 | 9,800 |
| 2024/03/11 | 1,011 | 1,014 | 1,011 | 1,011 | 9,200 |
| 2024/03/08 | 1,015 | 1,018 | 1,013 | 1,014 | 7,400 |
| 2024/03/07 | 1,015 | 1,016 | 1,012 | 1,013 | 15,900 |
| 2024/03/06 | 1,015 | 1,019 | 1,014 | 1,016 | 11,900 |
| 2024/03/05 | 1,020 | 1,020 | 1,013 | 1,019 | 13,800 |
| 2024/03/04 | 1,019 | 1,022 | 1,015 | 1,015 | 21,400 |
| 2024/03/01 | 1,025 | 1,025 | 1,020 | 1,020 | 29,800 |
| 2024/02/29 | 1,038 | 1,038 | 1,026 | 1,031 | 24,200 |
| 2024/02/28 | 1,026 | 1,043 | 1,020 | 1,038 | 59,600 |
| 2024/02/27 | 1,085 | 1,089 | 1,082 | 1,089 | 39,400 |
| 2024/02/26 | 1,078 | 1,082 | 1,075 | 1,081 | 36,200 |
| 2024/02/22 | 1,077 | 1,079 | 1,071 | 1,078 | 21,400 |
| 2024/02/21 | 1,078 | 1,078 | 1,073 | 1,076 | 11,300 |
| 2024/02/20 | 1,075 | 1,079 | 1,074 | 1,077 | 14,800 |
| 2024/02/19 | 1,079 | 1,079 | 1,074 | 1,075 | 15,400 |
| 2024/02/16 | 1,068 | 1,079 | 1,067 | 1,079 | 19,100 |
| 2024/02/15 | 1,080 | 1,081 | 1,067 | 1,067 | 27,900 |
| 2024/02/14 | 1,090 | 1,090 | 1,077 | 1,080 | 30,300 |
| 2024/02/13 | 1,090 | 1,091 | 1,085 | 1,090 | 17,800 |
| 2024/02/09 | 1,087 | 1,089 | 1,086 | 1,087 | 9,400 |
| 2024/02/08 | 1,088 | 1,090 | 1,085 | 1,086 | 14,100 |
| 2024/02/07 | 1,090 | 1,090 | 1,086 | 1,090 | 12,500 |
| 2024/02/06 | 1,088 | 1,090 | 1,085 | 1,090 | 17,800 |
| 2024/02/05 | 1,085 | 1,087 | 1,083 | 1,086 | 17,700 |
| 2024/02/02 | 1,082 | 1,085 | 1,082 | 1,085 | 14,100 |
| 2024/02/01 | 1,084 | 1,085 | 1,082 | 1,083 | 13,700 |
| 2024/01/31 | 1,084 | 1,085 | 1,081 | 1,085 | 12,300 |
| 2024/01/30 | 1,084 | 1,084 | 1,077 | 1,084 | 19,100 |
| 2024/01/29 | 1,078 | 1,078 | 1,065 | 1,076 | 21,900 |
| 2024/01/26 | 1,061 | 1,069 | 1,061 | 1,065 | 19,300 |
| 2024/01/25 | 1,056 | 1,061 | 1,056 | 1,061 | 16,000 |
| 2024/01/24 | 1,059 | 1,059 | 1,055 | 1,059 | 8,000 |
| 2024/01/23 | 1,050 | 1,066 | 1,050 | 1,059 | 40,000 |
| 2024/01/22 | 1,044 | 1,048 | 1,040 | 1,047 | 25,000 |
| 2024/01/19 | 1,042 | 1,043 | 1,033 | 1,039 | 8,600 |
| 2024/01/18 | 1,038 | 1,040 | 1,037 | 1,037 | 11,700 |
| 2024/01/17 | 1,038 | 1,039 | 1,028 | 1,039 | 29,600 |
| 2024/01/16 | 1,040 | 1,040 | 1,030 | 1,038 | 20,500 |
| 2024/01/15 | 1,033 | 1,038 | 1,030 | 1,037 | 17,100 |
| 2024/01/12 | 1,039 | 1,039 | 1,030 | 1,035 | 18,900 |
| 2024/01/11 | 1,041 | 1,044 | 1,035 | 1,040 | 21,700 |
| 2024/01/10 | 1,040 | 1,040 | 1,035 | 1,040 | 16,700 |
| 2024/01/09 | 1,043 | 1,043 | 1,033 | 1,040 | 22,200 |
| 2024/01/05 | 1,042 | 1,045 | 1,030 | 1,041 | 28,600 |
| 2024/01/04 | 1,020 | 1,044 | 1,015 | 1,042 | 26,000 |
| 2023/12/29 | 1,009 | 1,021 | 1,009 | 1,018 | 17,200 |
| 2023/12/28 | 1,003 | 1,014 | 1,000 | 1,007 | 11,700 |
| 2023/12/27 | 1,002 | 1,004 | 1,001 | 1,003 | 19,900 |
| 2023/12/26 | 1,004 | 1,006 | 999 | 1,000 | 27,800 |
| 2023/12/25 | 1,004 | 1,009 | 1,001 | 1,004 | 10,800 |
| 2023/12/22 | 1,006 | 1,006 | 1,000 | 1,004 | 32,600 |
| 2023/12/21 | 1,002 | 1,014 | 1,000 | 1,006 | 14,100 |
| 2023/12/20 | 1,007 | 1,007 | 1,000 | 1,002 | 30,400 |
| 2023/12/19 | 1,006 | 1,008 | 1,000 | 1,001 | 20,200 |
| 2023/12/18 | 1,019 | 1,019 | 1,000 | 1,004 | 23,500 |
| 2023/12/15 | 1,003 | 1,004 | 1,000 | 1,003 | 17,800 |
| 2023/12/14 | 1,007 | 1,007 | 1,001 | 1,003 | 14,600 |
| 2023/12/13 | 1,009 | 1,009 | 1,004 | 1,008 | 11,600 |
| 2023/12/12 | 1,011 | 1,011 | 1,005 | 1,008 | 9,800 |
| 2023/12/11 | 1,011 | 1,011 | 1,005 | 1,010 | 10,900 |
| 2023/12/08 | 1,011 | 1,012 | 1,008 | 1,009 | 9,000 |
| 2023/12/07 | 1,013 | 1,013 | 1,010 | 1,010 | 13,600 |
| 2023/12/06 | 1,015 | 1,020 | 1,010 | 1,015 | 9,500 |
| 2023/12/05 | 1,019 | 1,020 | 1,011 | 1,012 | 13,700 |
| 2023/12/04 | 1,025 | 1,025 | 1,016 | 1,019 | 5,200 |
| 2023/12/01 | 1,017 | 1,028 | 1,013 | 1,019 | 6,100 |
| 2023/11/30 | 1,019 | 1,019 | 1,010 | 1,017 | 10,400 |
| 2023/11/29 | 1,021 | 1,021 | 1,010 | 1,018 | 15,500 |
| 2023/11/28 | 1,029 | 1,029 | 1,023 | 1,023 | 13,700 |
| 2023/11/27 | 1,033 | 1,035 | 1,023 | 1,026 | 17,400 |
| 2023/11/24 | 1,038 | 1,039 | 1,030 | 1,038 | 6,800 |
| 2023/11/22 | 1,036 | 1,045 | 1,031 | 1,035 | 8,300 |
| 2023/11/21 | 1,044 | 1,044 | 1,031 | 1,036 | 11,000 |
| 2023/11/20 | 1,048 | 1,048 | 1,037 | 1,040 | 12,900 |
| 2023/11/17 | 1,050 | 1,050 | 1,040 | 1,042 | 7,000 |
| 2023/11/16 | 1,047 | 1,047 | 1,035 | 1,047 | 12,400 |
| 2023/11/15 | 1,049 | 1,058 | 1,041 | 1,047 | 24,200 |
| 2023/11/14 | 1,047 | 1,047 | 1,034 | 1,040 | 15,300 |
| 2023/11/13 | 1,027 | 1,037 | 1,027 | 1,034 | 8,700 |
| 2023/11/10 | 1,024 | 1,027 | 1,024 | 1,027 | 5,400 |
| 2023/11/09 | 1,022 | 1,027 | 1,020 | 1,024 | 6,800 |
| 2023/11/08 | 1,022 | 1,022 | 1,020 | 1,022 | 3,200 |
| 2023/11/07 | 1,025 | 1,025 | 1,020 | 1,022 | 5,500 |
| 2023/11/06 | 1,021 | 1,026 | 1,017 | 1,024 | 8,600 |
| 2023/11/02 | 1,019 | 1,022 | 1,015 | 1,021 | 8,200 |
| 2023/11/01 | 1,016 | 1,019 | 1,013 | 1,017 | 6,500 |
| 2023/10/31 | 1,009 | 1,019 | 1,009 | 1,018 | 6,900 |
| 2023/10/30 | 1,015 | 1,020 | 1,008 | 1,008 | 4,300 |
| 2023/10/27 | 1,003 | 1,010 | 1,003 | 1,010 | 4,300 |
| 2023/10/26 | 1,003 | 1,007 | 1,002 | 1,007 | 3,000 |
| 2023/10/25 | 1,002 | 1,003 | 1,001 | 1,002 | 8,700 |
| 2023/10/24 | 1,006 | 1,008 | 1,003 | 1,006 | 4,500 |
| 2023/10/23 | 1,009 | 1,009 | 1,006 | 1,007 | 3,100 |
| 2023/10/20 | 1,008 | 1,008 | 1,005 | 1,005 | 2,900 |
| 2023/10/19 | 1,008 | 1,009 | 1,001 | 1,009 | 8,000 |
| 2023/10/18 | 1,006 | 1,006 | 1,001 | 1,001 | 4,700 |
| 2023/10/17 | 1,009 | 1,009 | 1,000 | 1,001 | 6,600 |
| 2023/10/16 | 1,005 | 1,006 | 1,000 | 1,006 | 9,700 |
| 2023/10/13 | 1,000 | 1,004 | 999 | 1,004 | 8,200 |
| 2023/10/12 | 999 | 1,006 | 999 | 1,000 | 9,700 |
| 2023/10/11 | 1,004 | 1,004 | 999 | 1,002 | 3,500 |
| 2023/10/10 | 1,000 | 1,001 | 1,000 | 1,000 | 4,800 |
| 2023/10/06 | 1,000 | 1,004 | 999 | 1,000 | 6,900 |
| 2023/10/05 | 990 | 1,001 | 990 | 1,000 | 9,400 |
| 2023/10/04 | 999 | 999 | 990 | 990 | 17,600 |
| 2023/10/03 | 1,002 | 1,004 | 999 | 1,000 | 4,900 |
| 2023/10/02 | 1,002 | 1,003 | 1,001 | 1,002 | 2,200 |
| 2023/09/29 | 999 | 1,000 | 998 | 1,000 | 8,000 |
| 2023/09/28 | 999 | 1,002 | 998 | 999 | 4,900 |
| 2023/09/27 | 998 | 1,005 | 998 | 999 | 10,500 |
| 2023/09/26 | 1,000 | 1,003 | 999 | 1,000 | 8,800 |
| 2023/09/25 | 1,001 | 1,002 | 998 | 999 | 8,300 |
| 2023/09/22 | 1,004 | 1,005 | 998 | 1,000 | 7,800 |
| 2023/09/21 | 1,003 | 1,003 | 999 | 1,000 | 15,600 |
| 2023/09/20 | 1,009 | 1,009 | 1,002 | 1,004 | 10,800 |
| 2023/09/19 | 1,019 | 1,019 | 1,000 | 1,007 | 29,200 |
| 2023/09/15 | 1,025 | 1,025 | 1,018 | 1,018 | 10,500 |
| 2023/09/14 | 1,021 | 1,024 | 1,018 | 1,020 | 11,000 |
| 2023/09/13 | 1,025 | 1,027 | 1,021 | 1,024 | 4,300 |
| 2023/09/12 | 1,020 | 1,025 | 1,020 | 1,025 | 5,500 |
| 2023/09/11 | 1,025 | 1,025 | 1,020 | 1,021 | 13,200 |
| 2023/09/08 | 1,023 | 1,024 | 1,020 | 1,021 | 13,300 |
| 2023/09/07 | 1,031 | 1,032 | 1,023 | 1,024 | 13,600 |
| 2023/09/06 | 1,029 | 1,031 | 1,027 | 1,031 | 8,800 |
| 2023/09/05 | 1,026 | 1,029 | 1,025 | 1,029 | 11,500 |
| 2023/09/04 | 1,024 | 1,029 | 1,024 | 1,026 | 18,500 |
| 2023/09/01 | 1,029 | 1,035 | 1,026 | 1,026 | 21,400 |
| 2023/08/31 | 1,047 | 1,047 | 1,029 | 1,039 | 19,400 |
| 2023/08/30 | 1,033 | 1,065 | 1,026 | 1,047 | 58,500 |
| 2023/08/29 | 1,067 | 1,090 | 1,067 | 1,090 | 43,800 |
| 2023/08/28 | 1,072 | 1,072 | 1,067 | 1,067 | 23,100 |
| 2023/08/25 | 1,070 | 1,070 | 1,065 | 1,070 | 17,000 |
| 2023/08/24 | 1,069 | 1,070 | 1,066 | 1,069 | 12,600 |
| 2023/08/23 | 1,065 | 1,069 | 1,065 | 1,068 | 13,100 |
| 2023/08/22 | 1,065 | 1,067 | 1,064 | 1,067 | 11,200 |
| 2023/08/21 | 1,064 | 1,068 | 1,063 | 1,067 | 14,100 |
| 2023/08/18 | 1,068 | 1,068 | 1,060 | 1,061 | 9,400 |
| 2023/08/17 | 1,064 | 1,065 | 1,057 | 1,064 | 13,200 |
| 2023/08/16 | 1,062 | 1,063 | 1,055 | 1,059 | 15,700 |
| 2023/08/15 | 1,057 | 1,061 | 1,053 | 1,060 | 29,800 |
| 2023/08/14 | 1,044 | 1,054 | 1,041 | 1,053 | 16,300 |
| 2023/08/10 | 1,040 | 1,045 | 1,040 | 1,043 | 4,400 |
| 2023/08/09 | 1,041 | 1,043 | 1,040 | 1,042 | 8,500 |
| 2023/08/08 | 1,034 | 1,040 | 1,033 | 1,037 | 11,300 |
| 2023/08/07 | 1,032 | 1,034 | 1,027 | 1,034 | 7,600 |
| 2023/08/04 | 1,018 | 1,037 | 1,018 | 1,030 | 5,300 |
| 2023/08/03 | 1,021 | 1,028 | 1,015 | 1,018 | 9,900 |
| 2023/08/02 | 1,024 | 1,040 | 1,023 | 1,028 | 10,900 |
| 2023/08/01 | 1,047 | 1,047 | 1,027 | 1,035 | 20,200 |
| 2023/07/31 | 1,048 | 1,052 | 1,046 | 1,046 | 10,700 |
| 2023/07/28 | 1,046 | 1,055 | 1,046 | 1,049 | 13,200 |
| 2023/07/27 | 1,057 | 1,057 | 1,048 | 1,052 | 6,500 |
| 2023/07/26 | 1,056 | 1,056 | 1,045 | 1,055 | 13,600 |
| 2023/07/25 | 1,055 | 1,056 | 1,051 | 1,055 | 17,900 |
| 2023/07/24 | 1,051 | 1,058 | 1,046 | 1,051 | 16,400 |
| 2023/07/21 | 1,050 | 1,051 | 1,017 | 1,045 | 32,900 |
| 2023/07/20 | 1,027 | 1,050 | 1,027 | 1,038 | 21,200 |
| 2023/07/19 | 1,005 | 1,027 | 1,005 | 1,024 | 19,500 |
| 2023/07/18 | 985 | 1,000 | 985 | 1,000 | 21,900 |
| 2023/07/14 | 985 | 985 | 975 | 984 | 10,000 |
| 2023/07/13 | 975 | 981 | 975 | 980 | 8,900 |
| 2023/07/12 | 974 | 980 | 974 | 977 | 15,700 |
| 2023/07/11 | 975 | 975 | 971 | 971 | 7,200 |
| 2023/07/10 | 971 | 975 | 970 | 975 | 8,600 |
| 2023/07/07 | 971 | 974 | 970 | 971 | 8,300 |
| 2023/07/06 | 975 | 978 | 970 | 974 | 11,100 |
| 2023/07/05 | 959 | 979 | 959 | 970 | 17,600 |
| 2023/07/04 | 950 | 968 | 946 | 957 | 10,200 |