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
1994/12/30 2,550 2,550 2,550 2,550 3,000
1994/12/29 2,510 2,510 2,510 2,510 2,000
1994/12/28 2,430 2,430 2,420 2,430 3,000
1994/12/27 2,410 2,410 2,410 2,410 2,000
1994/12/27 1 -> 1.10 分割
1994/12/26 2,560 2,630 2,560 2,630 9,000
1994/12/22 2,530 2,560 2,530 2,560 11,000
1994/12/21 2,500 2,520 2,500 2,520 3,000
1994/12/20 2,480 2,480 2,460 2,460 7,000
1994/12/19 2,480 2,480 2,480 2,480 4,000
1994/12/16 2,390 2,430 2,390 2,430 15,000
1994/12/15 2,360 2,370 2,350 2,350 31,000
1994/12/14 2,350 2,360 2,350 2,350 25,000
1994/12/13 2,350 2,350 2,350 2,350 8,000
1994/12/12 2,350 2,360 2,340 2,350 8,000
1994/12/09 2,360 2,360 2,350 2,350 4,000
1994/12/08 2,350 2,350 2,350 2,350 3,000
1994/12/07 2,250 2,290 2,250 2,290 6,000
1994/12/06 2,270 2,290 2,270 2,290 2,000
1994/12/05 2,290 2,290 2,290 2,290 1,000
1994/12/02 2,410 2,410 2,390 2,400 4,000
1994/12/01 2,350 2,350 2,350 2,350 2,000
1994/11/28 2,380 2,380 2,350 2,350 3,000
1994/11/25 2,350 2,350 2,350 2,350 4,000
1994/11/24 2,400 2,400 2,400 2,400 4,000
1994/11/22 2,450 2,450 2,440 2,450 6,000
1994/11/21 2,450 2,450 2,450 2,450 1,000
1994/11/18 2,480 2,480 2,480 2,480 2,000
1994/11/17 2,480 2,480 2,480 2,480 1,000
1994/11/16 2,480 2,480 2,480 2,480 3,000
1994/11/11 2,490 2,490 2,490 2,490 2,000
1994/11/10 2,550 2,550 2,550 2,550 2,000
1994/11/07 2,580 2,580 2,580 2,580 2,000
1994/11/04 2,640 2,640 2,630 2,630 4,000
1994/11/02 2,640 2,650 2,640 2,650 56,000
1994/11/01 2,650 2,670 2,650 2,660 6,000
1994/10/25 2,700 2,700 2,680 2,690 9,000
1994/10/24 2,720 2,720 2,720 2,720 1,000
1994/10/21 2,700 2,700 2,700 2,700 2,000
1994/10/19 2,700 2,700 2,700 2,700 2,000
1994/10/18 2,680 2,700 2,680 2,700 9,000
1994/10/14 2,700 2,700 2,700 2,700 13,000
1994/10/13 2,730 2,730 2,690 2,700 12,000
1994/10/12 2,770 2,770 2,770 2,770 2,000
1994/10/11 2,790 2,790 2,770 2,770 4,000
1994/10/07 2,800 2,800 2,800 2,800 6,000
1994/10/06 2,800 2,800 2,800 2,800 5,000
1994/10/05 2,800 2,800 2,800 2,800 6,000
1994/10/04 2,830 2,830 2,830 2,830 7,000
1994/10/03 2,840 2,840 2,800 2,830 6,000
1994/09/30 2,820 2,850 2,820 2,850 11,000
1994/09/29 2,830 2,830 2,830 2,830 18,000
1994/09/28 2,820 2,820 2,820 2,820 4,000
1994/09/27 2,820 2,820 2,820 2,820 4,000
1994/09/26 2,860 2,860 2,840 2,840 10,000
1994/09/22 2,840 2,900 2,840 2,900 6,000
1994/09/21 2,840 2,840 2,840 2,840 7,000
1994/09/20 2,840 2,840 2,840 2,840 31,000
1994/09/19 2,840 2,840 2,840 2,840 6,000
1994/09/16 2,840 2,840 2,840 2,840 1,000
1994/09/14 2,800 2,840 2,800 2,840 5,000
1994/09/13 2,880 2,880 2,840 2,840 13,000
1994/09/12 2,890 2,900 2,880 2,880 8,000
1994/09/09 2,850 2,910 2,850 2,900 40,000
1994/09/08 2,850 2,850 2,850 2,850 2,000
1994/09/07 2,850 2,850 2,840 2,840 9,000
1994/09/06 2,820 2,840 2,820 2,840 9,000
1994/09/05 2,800 2,810 2,800 2,810 2,000
1994/09/02 2,800 2,800 2,800 2,800 17,000
1994/09/01 2,750 2,750 2,750 2,750 6,000
1994/08/31 2,740 2,750 2,730 2,750 16,000
1994/08/30 2,750 2,750 2,750 2,750 5,000
1994/08/29 2,770 2,770 2,770 2,770 1,000
1994/08/26 2,770 2,770 2,770 2,770 3,000
1994/08/25 2,760 2,780 2,760 2,770 8,000
1994/08/24 2,800 2,800 2,750 2,760 35,000
1994/08/23 2,810 2,850 2,810 2,820 7,000
1994/08/19 2,880 2,880 2,850 2,850 3,000
1994/08/18 2,890 2,950 2,890 2,950 17,000
1994/08/17 2,850 2,850 2,810 2,850 13,000
1994/08/16 2,880 2,880 2,830 2,830 43,000
1994/08/15 2,850 2,850 2,850 2,850 3,000
1994/08/12 2,840 2,890 2,840 2,850 31,000
1994/08/11 2,870 2,870 2,800 2,800 6,000
1994/08/10 2,880 2,890 2,860 2,870 15,000
1994/08/09 2,900 2,900 2,850 2,870 9,000
1994/08/08 2,800 2,950 2,800 2,880 52,000
1994/08/05 2,710 2,850 2,700 2,800 49,000
1994/08/04 2,650 2,650 2,650 2,650 11,000
1994/08/03 2,610 2,620 2,610 2,610 3,000
1994/08/02 2,600 2,610 2,600 2,610 8,000
1994/08/01 2,610 2,610 2,600 2,600 6,000
1994/07/29 2,610 2,620 2,610 2,610 10,000
1994/07/28 2,630 2,630 2,590 2,610 24,000
1994/07/27 2,650 2,650 2,610 2,630 30,000
1994/07/26 2,650 2,650 2,650 2,650 2,000
1994/07/25 2,650 2,650 2,650 2,650 16,000
1994/07/22 2,650 2,670 2,650 2,670 23,000
1994/07/21 2,670 2,670 2,650 2,650 22,000
1994/07/20 2,700 2,700 2,680 2,680 9,000
1994/07/19 2,700 2,700 2,670 2,690 8,000
1994/07/18 2,700 2,700 2,650 2,690 20,000
1994/07/15 2,700 2,700 2,700 2,700 1,000
1994/07/14 2,690 2,690 2,660 2,660 4,000
1994/07/13 2,590 2,650 2,590 2,640 15,000
1994/07/12 2,560 2,560 2,550 2,560 7,000
1994/07/11 2,550 2,550 2,550 2,550 3,000
1994/07/08 2,590 2,590 2,550 2,550 4,000
1994/07/07 2,630 2,630 2,600 2,630 15,000
1994/07/06 2,630 2,640 2,600 2,630 42,000
1994/07/05 2,600 2,650 2,600 2,620 66,000
1994/07/04 2,630 2,630 2,630 2,630 13,000
1994/07/01 2,640 2,640 2,590 2,600 6,000
1994/06/30 2,510 2,650 2,500 2,650 22,000
1994/06/29 2,500 2,500 2,490 2,500 10,000
1994/06/28 2,530 2,530 2,530 2,530 2,000
1994/06/27 2,550 2,550 2,490 2,500 13,000
1994/06/24 2,520 2,580 2,520 2,550 19,000
1994/06/23 2,400 2,500 2,400 2,500 36,000
1994/06/22 2,300 2,400 2,270 2,400 65,000
1994/06/21 2,250 2,300 2,250 2,300 33,000
1994/06/20 2,250 2,250 2,230 2,250 17,000
1994/06/17 2,220 2,250 2,220 2,250 5,000
1994/06/16 2,250 2,250 2,250 2,250 23,000
1994/06/15 2,210 2,250 2,210 2,250 15,000
1994/06/14 2,250 2,250 2,160 2,200 7,000
1994/06/13 2,280 2,300 2,250 2,270 26,000
1994/06/10 2,270 2,280 2,260 2,270 12,000
1994/06/09 2,200 2,250 2,200 2,250 34,000
1994/06/08 2,170 2,190 2,170 2,190 10,000
1994/06/07 2,200 2,200 2,200 2,200 2,000
1994/06/06 2,180 2,200 2,160 2,200 40,000
1994/06/03 2,180 2,200 2,180 2,180 18,000
1994/06/02 2,180 2,180 2,170 2,170 12,000
1994/06/01 2,200 2,200 2,180 2,180 32,000
1994/05/31 2,200 2,200 2,190 2,200 18,000
1994/05/27 2,180 2,180 2,180 2,180 2,000
1994/05/26 2,160 2,200 2,160 2,200 9,000
1994/05/25 2,200 2,200 2,200 2,200 13,000
1994/05/24 2,200 2,220 2,180 2,200 26,000
1994/05/20 2,200 2,200 2,200 2,200 1,000
1994/05/19 2,200 2,220 2,190 2,220 31,000
1994/05/18 2,180 2,200 2,180 2,180 7,000
1994/05/17 2,180 2,180 2,180 2,180 10,000
1994/05/16 2,180 2,180 2,180 2,180 2,000
1994/05/13 2,180 2,180 2,180 2,180 5,000
1994/05/12 2,170 2,180 2,170 2,180 6,000
1994/05/11 2,240 2,240 2,200 2,210 17,000
1994/05/10 2,150 2,220 2,150 2,220 7,000
1994/05/02 2,220 2,220 2,220 2,220 2,000
1994/04/28 2,210 2,220 2,210 2,220 10,000
1994/04/27 2,220 2,230 2,220 2,230 25,000
1994/04/26 2,230 2,230 2,200 2,200 9,000
1994/04/25 2,260 2,260 2,240 2,240 12,000
1994/04/22 2,260 2,260 2,250 2,250 10,000
1994/04/21 2,260 2,260 2,260 2,260 8,000
1994/04/20 2,260 2,260 2,250 2,260 10,000
1994/04/19 2,280 2,290 2,280 2,280 12,000
1994/04/18 2,230 2,270 2,230 2,270 21,000
1994/04/15 2,220 2,220 2,200 2,220 6,000
1994/04/14 2,210 2,250 2,200 2,230 35,000
1994/04/13 2,150 2,200 2,130 2,200 33,000
1994/04/12 2,130 2,150 2,130 2,150 18,000
1994/04/11 2,090 2,090 2,080 2,090 9,000
1994/04/08 2,150 2,150 2,060 2,060 23,000
1994/04/07 2,100 2,120 2,100 2,120 8,000
1994/04/06 2,050 2,100 2,050 2,060 21,000
1994/04/05 2,050 2,080 2,030 2,050 17,000
1994/04/04 2,050 2,050 2,050 2,050 1,000
1994/04/01 2,070 2,080 2,050 2,050 7,000
1994/03/31 2,050 2,050 2,050 2,050 2,000
1994/03/30 2,050 2,100 2,020 2,080 11,000
1994/03/29 2,050 2,050 2,050 2,050 2,000
1994/03/28 2,050 2,050 2,050 2,050 4,000
1994/03/25 2,100 2,100 2,100 2,100 3,000
1994/03/24 2,130 2,130 2,060 2,130 20,000
1994/03/23 2,160 2,160 2,120 2,130 15,000
1994/03/22 2,160 2,170 2,150 2,150 18,000
1994/03/18 2,120 2,150 2,120 2,150 26,000
1994/03/17 2,100 2,120 2,080 2,120 40,000
1994/03/16 2,090 2,100 2,060 2,100 21,000
1994/03/15 2,100 2,100 2,060 2,090 32,000
1994/03/14 2,000 2,100 2,000 2,080 62,000
1994/03/11 1,940 2,000 1,940 1,950 35,000
1994/03/10 1,950 1,950 1,940 1,950 21,000
1994/03/09 1,960 1,960 1,930 1,930 3,000
1994/03/08 1,960 1,960 1,960 1,960 3,000
1994/03/07 1,950 2,000 1,930 2,000 27,000
1994/03/02 1,950 1,950 1,900 1,930 5,000
1994/03/01 1,930 1,950 1,930 1,950 3,000
1994/02/28 1,930 1,930 1,930 1,930 2,000
1994/02/25 1,950 1,950 1,920 1,920 2,000
1994/02/24 2,010 2,010 1,970 1,980 9,000
1994/02/23 1,990 2,000 1,970 2,000 10,000
1994/02/22 2,010 2,010 2,010 2,010 3,000
1994/02/21 2,010 2,010 1,990 2,010 5,000
1994/02/18 2,000 2,030 2,000 2,030 9,000
1994/02/17 2,030 2,030 2,000 2,000 6,000
1994/02/16 1,970 2,030 1,970 2,030 4,000
1994/02/14 1,970 1,970 1,970 1,970 1,000
1994/02/10 2,000 2,000 1,970 2,000 14,000
1994/02/09 1,980 2,000 1,980 2,000 4,000
1994/02/08 2,020 2,030 2,020 2,030 8,000
1994/02/04 2,050 2,050 2,040 2,050 16,000
1994/02/03 2,050 2,050 2,050 2,050 11,000
1994/02/02 2,050 2,050 2,050 2,050 4,000
1994/02/01 2,060 2,090 2,050 2,090 12,000
1994/01/31 2,080 2,080 2,080 2,080 5,000
1994/01/28 2,070 2,070 2,020 2,020 17,000
1994/01/27 2,110 2,110 2,050 2,070 34,000
1994/01/26 2,020 2,120 2,020 2,120 79,000
1994/01/25 1,880 2,020 1,880 2,020 57,000
1994/01/24 1,900 1,900 1,840 1,900 13,000
1994/01/21 1,940 1,950 1,920 1,920 13,000
1994/01/20 1,880 1,950 1,880 1,950 37,000
1994/01/19 1,850 1,900 1,850 1,900 34,000
1994/01/18 1,840 1,870 1,840 1,850 36,000
1994/01/17 1,800 1,840 1,800 1,840 12,000
1994/01/14 1,820 1,820 1,820 1,820 10,000
1994/01/13 1,830 1,830 1,810 1,830 13,000
1994/01/12 1,800 1,820 1,800 1,820 95,000
1994/01/11 1,790 1,800 1,790 1,800 82,000
1994/01/10 1,790 1,800 1,760 1,800 8,000
1994/01/07 1,770 1,770 1,770 1,770 2,000
1994/01/06 1,760 1,770 1,760 1,770 5,000
1994/01/05 1,750 1,750 1,750 1,750 1,000
1994/01/04 1,750 1,750 1,750 1,750 1,000

このページの先頭へ