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
1998/12/24 1,000 1,040 1,000 1,040 4,000
1998/12/22 1,044 1,049 1,040 1,040 9,000
1998/12/21 1,048 1,048 1,048 1,048 1,000
1998/12/18 1,038 1,038 988 988 2,000
1998/12/17 1,000 1,050 1,000 1,050 2,000
1998/12/14 983 983 983 983 16,000
1998/12/11 980 983 980 983 8,000
1998/12/10 970 983 970 983 5,000
1998/12/09 965 965 960 960 2,000
1998/12/08 965 965 965 965 4,000
1998/12/07 965 965 965 965 1,000
1998/12/03 950 960 950 960 7,000
1998/12/02 983 983 983 983 2,000
1998/12/01 980 980 980 980 1,000
1998/11/30 956 983 956 983 2,000
1998/11/27 983 983 950 950 5,000
1998/11/26 970 970 960 960 4,000
1998/11/25 1,000 1,000 983 983 6,000
1998/11/20 960 985 960 985 15,000
1998/11/19 970 970 970 970 2,000
1998/11/18 950 950 950 950 2,000
1998/11/16 960 969 960 969 2,000
1998/11/12 910 979 910 979 3,000
1998/11/10 943 943 943 943 2,000
1998/11/09 923 979 923 979 2,000
1998/11/05 880 880 880 880 2,000
1998/11/04 885 885 885 885 6,000
1998/10/30 880 880 880 880 4,000
1998/10/29 885 885 885 885 2,000
1998/10/28 885 885 885 885 1,000
1998/10/27 885 885 880 880 12,000
1998/10/26 885 885 885 885 10,000
1998/10/23 881 885 881 885 7,000
1998/10/22 881 885 880 884 13,000
1998/10/21 890 890 885 885 4,000
1998/10/20 889 890 889 890 4,000
1998/10/19 890 890 890 890 4,000
1998/10/16 890 890 890 890 5,000
1998/10/15 890 890 890 890 6,000
1998/10/13 888 888 888 888 1,000
1998/10/12 895 900 888 900 10,000
1998/10/09 900 900 900 900 9,000
1998/10/08 900 900 900 900 3,000
1998/10/07 890 890 890 890 1,000
1998/10/06 900 900 900 900 8,000
1998/10/05 901 901 900 900 2,000
1998/10/02 950 950 900 900 5,000
1998/10/01 910 910 910 910 1,000
1998/09/30 901 901 900 900 23,000
1998/09/28 900 901 900 901 11,000
1998/09/25 900 900 900 900 3,000
1998/09/24 900 900 900 900 2,000
1998/09/22 900 900 900 900 2,000
1998/09/21 900 900 900 900 18,000
1998/09/18 900 900 900 900 17,000
1998/09/17 900 900 900 900 16,000
1998/09/16 890 900 890 900 17,000
1998/09/14 900 900 900 900 16,000
1998/09/11 900 900 900 900 3,000
1998/09/10 900 900 900 900 21,000
1998/09/09 900 900 900 900 10,000
1998/09/08 900 900 900 900 2,000
1998/09/07 890 900 890 890 3,000
1998/09/04 901 901 890 890 7,000
1998/09/03 930 930 930 930 2,000
1998/09/02 929 930 929 930 2,000
1998/09/01 940 940 930 930 4,000
1998/08/31 910 949 900 949 7,000
1998/08/28 905 910 900 900 8,000
1998/08/27 911 911 910 910 2,000
1998/08/25 910 910 910 910 3,000
1998/08/24 979 979 950 950 3,000
1998/08/21 910 910 910 910 4,000
1998/08/20 906 906 905 905 5,000
1998/08/19 910 910 906 906 2,000
1998/08/17 910 910 905 905 2,000
1998/08/14 910 910 910 910 8,000
1998/08/13 910 915 910 910 3,000
1998/08/12 925 925 925 925 2,000
1998/08/11 925 925 920 924 6,000
1998/08/10 940 940 930 930 7,000
1998/08/06 936 936 936 936 2,000
1998/08/05 936 936 931 931 2,000
1998/08/03 955 955 936 936 5,000
1998/07/31 940 958 940 958 2,000
1998/07/29 920 925 920 925 6,000
1998/07/28 920 925 920 925 2,000
1998/07/27 920 920 920 920 2,000
1998/07/24 920 920 920 920 2,000
1998/07/23 920 920 920 920 2,000
1998/07/22 920 920 920 920 3,000
1998/07/21 920 920 920 920 1,000
1998/07/17 920 920 911 911 4,000
1998/07/16 921 922 921 922 3,000
1998/07/14 920 920 920 920 1,000
1998/07/13 940 940 940 940 2,000
1998/07/10 911 950 911 950 10,000
1998/07/09 920 920 910 910 5,000
1998/07/08 915 920 915 920 4,000
1998/07/07 910 920 910 915 4,000
1998/07/06 913 930 913 920 9,000
1998/07/03 908 930 908 930 5,000
1998/07/02 913 923 913 923 12,000
1998/07/01 913 913 900 900 6,000
1998/06/30 912 912 912 912 10,000
1998/06/29 914 914 914 914 10,000
1998/06/26 915 915 915 915 1,000
1998/06/25 917 918 917 918 2,000
1998/06/24 929 930 929 930 14,000
1998/06/23 930 930 930 930 10,000
1998/06/22 930 930 915 930 12,000
1998/06/19 934 934 934 934 7,000
1998/06/18 935 938 935 937 5,000
1998/06/16 925 930 924 930 6,000
1998/06/15 930 930 930 930 3,000
1998/06/12 930 930 930 930 2,000
1998/06/11 939 939 939 939 2,000
1998/06/10 949 950 940 942 7,000
1998/06/09 950 950 945 945 18,000
1998/06/08 959 959 950 950 29,000
1998/06/05 951 951 951 951 1,000
1998/06/04 950 970 950 960 3,000
1998/06/03 960 960 960 960 1,000
1998/06/02 970 970 970 970 2,000
1998/06/01 980 980 970 970 2,000
1998/05/29 970 970 970 970 2,000
1998/05/28 970 975 970 975 6,000
1998/05/27 960 970 940 970 6,000
1998/05/26 965 965 960 960 5,000
1998/05/25 990 990 970 970 10,000
1998/05/21 980 990 975 975 3,000
1998/05/20 995 995 980 980 12,000
1998/05/19 1,000 1,050 1,000 1,000 11,000
1998/05/14 1,000 1,000 998 998 2,000
1998/05/13 1,000 1,000 990 990 8,000
1998/05/12 1,020 1,020 1,000 1,000 4,000
1998/05/11 980 1,000 980 1,000 15,000
1998/05/08 1,000 1,000 1,000 1,000 1,000
1998/05/06 1,040 1,040 1,040 1,040 3,000
1998/04/30 975 975 975 975 1,000
1998/04/28 978 978 975 975 2,000
1998/04/27 978 978 978 978 2,000
1998/04/23 978 980 978 980 12,000
1998/04/22 978 978 978 978 1,000
1998/04/21 978 978 978 978 3,000
1998/04/17 980 980 979 979 3,000
1998/04/16 979 979 979 979 1,000
1998/04/15 980 980 980 980 3,000
1998/04/14 980 980 980 980 2,000
1998/04/10 950 970 950 970 3,000
1998/04/09 950 950 950 950 1,000
1998/04/08 950 950 950 950 2,000
1998/04/07 950 950 950 950 2,000
1998/04/06 949 949 949 949 2,000
1998/04/02 960 960 949 949 52,000
1998/04/01 974 974 969 970 3,000
1998/03/30 980 980 980 980 2,000
1998/03/26 960 980 960 980 7,000
1998/03/25 946 946 946 946 2,000
1998/03/24 946 946 946 946 2,000
1998/03/20 891 891 890 890 2,000
1998/03/18 895 895 881 881 11,000
1998/03/17 890 894 890 894 11,000
1998/03/16 890 890 890 890 1,000
1998/03/12 900 900 900 900 3,000
1998/03/11 900 900 900 900 2,000
1998/03/10 890 900 890 900 5,000
1998/03/09 901 901 900 900 17,000
1998/03/06 930 930 920 920 5,000
1998/03/05 930 930 930 930 1,000
1998/03/04 960 960 950 950 11,000
1998/03/03 960 960 950 950 4,000
1998/03/02 955 955 950 950 6,000
1998/02/27 950 955 950 955 13,000
1998/02/26 900 900 900 900 3,000
1998/02/25 900 900 900 900 10,000
1998/02/24 918 919 916 917 7,000
1998/02/23 920 920 919 920 6,000
1998/02/20 900 920 900 920 8,000
1998/02/19 911 911 900 900 6,000
1998/02/17 910 910 900 900 5,000
1998/02/16 900 900 900 900 5,000
1998/02/13 900 900 900 900 3,000
1998/02/12 900 901 900 900 18,000
1998/02/10 900 900 880 880 7,000
1998/02/09 910 910 890 894 10,000
1998/02/06 940 940 920 920 9,000
1998/02/05 950 950 950 950 13,000
1998/02/04 971 971 970 970 4,000
1998/02/03 1,000 1,000 980 981 7,000
1998/02/02 1,000 1,000 1,000 1,000 2,000
1998/01/30 1,000 1,000 1,000 1,000 5,000
1998/01/29 999 1,000 999 1,000 2,000
1998/01/28 990 990 981 981 3,000
1998/01/27 980 980 980 980 1,000
1998/01/26 980 980 980 980 1,000
1998/01/23 1,000 1,000 1,000 1,000 2,000
1998/01/22 1,000 1,000 1,000 1,000 2,000
1998/01/21 980 980 980 980 1,000
1998/01/20 985 985 985 985 1,000
1998/01/19 1,000 1,000 990 1,000 3,000
1998/01/16 990 990 990 990 2,000
1998/01/14 990 990 990 990 2,000
1998/01/12 1,010 1,030 1,010 1,030 4,000
1998/01/07 1,010 1,010 1,010 1,010 2,000
1998/01/06 1,020 1,020 1,010 1,010 3,000

このページの先頭へ