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
1999/12/30 2,150 2,160 2,150 2,160 3,000
1999/12/29 2,100 2,100 2,100 2,100 3,000
1999/12/28 2,140 2,140 2,140 2,140 7,000
1999/12/27 2,140 2,150 2,140 2,150 3,000
1999/12/24 2,160 2,160 2,150 2,150 4,000
1999/12/22 2,155 2,155 2,155 2,155 1,000
1999/12/20 2,140 2,140 2,140 2,140 3,000
1999/12/17 2,140 2,240 2,100 2,240 15,000
1999/12/16 2,100 2,180 2,100 2,100 13,000
1999/12/15 2,100 2,200 2,100 2,200 13,000
1999/12/10 2,050 2,140 2,050 2,140 14,000
1999/12/09 2,050 2,110 2,050 2,110 11,000
1999/12/08 2,080 2,100 2,080 2,100 3,000
1999/12/07 2,050 2,050 2,050 2,050 5,000
1999/12/06 2,070 2,070 2,070 2,070 1,000
1999/12/03 2,100 2,150 2,100 2,150 23,000
1999/12/02 2,120 2,120 2,100 2,100 11,000
1999/12/01 2,150 2,150 2,100 2,100 19,000
1999/11/30 2,100 2,240 2,100 2,240 11,000
1999/11/29 2,100 2,120 2,100 2,120 7,000
1999/11/26 2,105 2,105 2,100 2,100 5,000
1999/11/25 2,100 2,100 2,100 2,100 2,000
1999/11/24 2,240 2,240 2,185 2,185 10,000
1999/11/19 2,200 2,240 2,200 2,240 10,000
1999/11/18 2,200 2,200 2,200 2,200 3,000
1999/11/17 2,180 2,200 2,180 2,200 3,000
1999/11/16 2,180 2,180 2,180 2,180 1,000
1999/11/15 2,200 2,200 2,200 2,200 1,000
1999/11/12 2,200 2,240 2,150 2,240 9,000
1999/11/11 2,200 2,200 2,200 2,200 4,000
1999/11/10 2,210 2,210 2,200 2,200 2,000
1999/11/09 2,250 2,250 2,250 2,250 1,000
1999/11/05 2,165 2,250 2,165 2,250 5,000
1999/11/04 2,200 2,230 2,200 2,230 3,000
1999/11/02 2,270 2,270 2,270 2,270 1,000
1999/11/01 2,250 2,260 2,250 2,250 133,000
1999/10/29 2,240 2,290 2,240 2,290 14,000
1999/10/28 2,240 2,240 2,240 2,240 2,000
1999/10/27 2,245 2,245 2,245 2,245 1,000
1999/10/26 2,260 2,260 2,250 2,250 133,000
1999/10/25 2,250 2,250 2,250 2,250 2,000
1999/10/22 2,330 2,330 2,250 2,250 3,000
1999/10/21 2,300 2,320 2,300 2,320 3,000
1999/10/20 2,330 2,380 2,330 2,370 6,000
1999/10/19 2,325 2,325 2,250 2,250 2,000
1999/10/18 2,400 2,400 2,300 2,340 4,000
1999/10/15 2,400 2,400 2,380 2,380 2,000
1999/10/14 2,350 2,400 2,350 2,400 4,000
1999/10/13 2,400 2,450 2,400 2,400 7,000
1999/10/12 2,450 2,460 2,400 2,400 7,000
1999/10/08 2,350 2,535 2,350 2,535 17,000
1999/10/07 2,400 2,400 2,350 2,350 2,000
1999/10/06 2,260 2,400 2,260 2,400 9,000
1999/10/05 2,280 2,280 2,240 2,240 5,000
1999/10/04 2,400 2,400 2,400 2,400 10,000
1999/10/01 2,485 2,530 2,485 2,500 16,000
1999/09/30 2,400 2,490 2,400 2,450 18,000
1999/09/29 2,400 2,450 2,400 2,440 12,000
1999/09/28 2,295 2,400 2,295 2,400 10,000
1999/09/27 2,400 2,400 2,390 2,390 4,000
1999/09/24 2,195 2,450 2,150 2,450 21,000
1999/09/22 2,250 2,250 2,250 2,250 5,000
1999/09/21 2,250 2,260 2,250 2,260 8,000
1999/09/20 2,260 2,260 2,250 2,250 6,000
1999/09/17 2,220 2,250 2,220 2,250 10,000
1999/09/16 2,160 2,250 2,150 2,240 24,000
1999/09/14 2,160 2,160 2,120 2,120 2,000
1999/09/13 2,100 2,110 2,100 2,100 5,000
1999/09/10 2,100 2,100 2,100 2,100 4,000
1999/09/09 2,070 2,080 2,070 2,080 3,000
1999/09/08 2,110 2,110 2,080 2,080 3,000
1999/09/07 2,120 2,120 2,120 2,120 1,000
1999/09/06 2,135 2,150 2,130 2,130 3,000
1999/09/03 2,100 2,100 2,100 2,100 4,000
1999/09/02 2,180 2,180 2,150 2,150 4,000
1999/09/01 2,175 2,180 2,110 2,150 10,000
1999/08/30 2,175 2,175 2,175 2,175 3,000
1999/08/27 2,180 2,190 2,180 2,190 2,000
1999/08/26 2,180 2,180 2,180 2,180 1,000
1999/08/25 2,150 2,180 2,150 2,180 2,000
1999/08/24 2,200 2,200 2,200 2,200 2,000
1999/08/23 2,060 2,250 2,060 2,200 31,000
1999/08/20 2,050 2,100 2,020 2,100 10,000
1999/08/19 2,100 2,100 2,080 2,100 3,000
1999/08/18 2,080 2,080 2,080 2,080 3,000
1999/08/17 2,120 2,120 2,100 2,100 7,000
1999/08/16 2,100 2,100 2,100 2,100 5,000
1999/08/13 2,125 2,130 2,125 2,130 2,000
1999/08/12 2,100 2,100 2,100 2,100 4,000
1999/08/11 2,100 2,110 2,100 2,100 6,000
1999/08/10 2,110 2,110 2,100 2,100 2,000
1999/08/09 2,100 2,100 2,100 2,100 1,000
1999/08/06 2,140 2,150 2,140 2,140 5,000
1999/08/05 2,075 2,075 2,060 2,060 72,000
1999/08/04 2,180 2,180 2,070 2,070 5,000
1999/08/03 2,185 2,185 2,185 2,185 1,000
1999/08/02 2,180 2,190 2,060 2,060 4,000
1999/07/30 2,060 2,200 2,060 2,200 8,000
1999/07/29 2,020 2,020 2,020 2,020 1,000
1999/07/28 2,000 2,000 2,000 2,000 1,000
1999/07/27 2,000 2,000 2,000 2,000 1,000
1999/07/23 2,000 2,000 2,000 2,000 2,000
1999/07/22 2,130 2,150 2,100 2,150 7,000
1999/07/21 2,080 2,080 2,050 2,050 3,000
1999/07/19 2,100 2,100 2,100 2,100 5,000
1999/07/16 2,120 2,120 2,100 2,100 4,000
1999/07/15 2,160 2,160 2,160 2,160 1,000
1999/07/14 2,195 2,195 2,150 2,150 4,000
1999/07/13 2,210 2,210 2,200 2,200 4,000
1999/07/12 2,140 2,200 2,140 2,200 10,000
1999/07/09 2,020 2,100 2,010 2,100 5,000
1999/07/08 2,100 2,100 2,060 2,060 3,000
1999/07/07 2,205 2,210 2,170 2,170 8,000
1999/07/06 2,165 2,210 2,165 2,210 19,000
1999/07/05 2,105 2,150 2,105 2,150 6,000
1999/07/02 2,100 2,100 2,070 2,080 21,000
1999/07/01 2,050 2,080 2,050 2,080 15,000
1999/06/30 2,025 2,080 2,025 2,080 21,000
1999/06/29 2,050 2,050 1,980 2,010 10,000
1999/06/28 2,055 2,080 2,020 2,050 17,000
1999/06/25 2,050 2,050 2,050 2,050 1,000
1999/06/24 2,080 2,100 2,060 2,080 43,000
1999/06/23 1,850 2,100 1,850 2,090 12,000
1999/06/22 1,901 1,910 1,900 1,910 15,000
1999/06/21 1,900 1,910 1,900 1,900 15,000
1999/06/18 1,890 1,900 1,890 1,890 11,000
1999/06/17 1,899 1,899 1,890 1,890 2,000
1999/06/16 1,885 1,900 1,885 1,900 3,000
1999/06/15 1,830 1,855 1,830 1,855 6,000
1999/06/14 1,850 1,855 1,850 1,855 9,000
1999/06/11 1,830 1,850 1,828 1,850 4,000
1999/06/10 1,800 1,801 1,800 1,801 4,000
1999/06/09 1,850 1,850 1,850 1,850 4,000
1999/06/08 1,800 1,800 1,800 1,800 1,000
1999/06/07 1,755 1,800 1,755 1,800 3,000
1999/06/04 1,720 1,720 1,720 1,720 1,000
1999/06/03 1,720 1,720 1,720 1,720 2,000
1999/06/02 1,750 1,750 1,720 1,720 5,000
1999/06/01 1,730 1,740 1,710 1,710 5,000
1999/05/31 1,700 1,710 1,700 1,710 2,000
1999/05/27 1,710 1,710 1,710 1,710 2,000
1999/05/26 1,700 1,700 1,700 1,700 3,000
1999/05/25 1,700 1,700 1,700 1,700 1,000
1999/05/24 1,770 1,770 1,760 1,760 2,000
1999/05/21 1,770 1,770 1,770 1,770 2,000
1999/05/20 1,800 1,800 1,800 1,800 11,000
1999/05/19 1,800 1,800 1,780 1,780 12,000
1999/05/18 1,800 1,800 1,780 1,780 4,000
1999/05/17 1,800 1,800 1,780 1,800 7,000
1999/05/14 1,780 1,780 1,780 1,780 1,000
1999/05/13 1,800 1,800 1,800 1,800 1,000
1999/05/12 1,820 1,820 1,790 1,800 9,000
1999/05/11 1,750 1,770 1,750 1,770 4,000
1999/05/10 1,780 1,790 1,780 1,790 4,000
1999/05/07 1,840 1,840 1,840 1,840 1,000
1999/05/06 1,850 1,850 1,850 1,850 1,000
1999/04/28 1,820 1,850 1,800 1,800 8,000
1999/04/26 1,900 1,900 1,900 1,900 1,000
1999/04/23 1,830 1,830 1,810 1,820 4,000
1999/04/22 1,891 1,900 1,890 1,890 8,000
1999/04/21 1,900 1,900 1,870 1,890 9,000
1999/04/20 1,950 1,980 1,930 1,940 21,000
1999/04/19 1,910 1,950 1,910 1,950 27,000
1999/04/16 1,836 1,900 1,829 1,900 32,000
1999/04/15 1,790 1,830 1,790 1,830 16,000
1999/04/14 1,799 1,799 1,739 1,795 4,000
1999/04/13 1,830 1,830 1,830 1,830 3,000
1999/04/12 1,830 1,830 1,820 1,830 3,000
1999/04/09 1,800 1,830 1,800 1,830 14,000
1999/04/08 1,790 1,790 1,750 1,750 2,000
1999/04/07 1,800 1,820 1,800 1,800 5,000
1999/04/06 1,830 1,830 1,800 1,810 9,000
1999/04/05 1,750 1,830 1,750 1,830 18,000
1999/04/02 1,710 1,720 1,700 1,700 9,000
1999/04/01 1,700 1,730 1,700 1,710 10,000
1999/03/31 1,650 1,650 1,630 1,650 6,000
1999/03/30 1,610 1,650 1,610 1,650 3,000
1999/03/29 1,700 1,700 1,580 1,610 3,000
1999/03/26 1,750 1,760 1,740 1,740 5,000
1999/03/25 1,700 1,750 1,700 1,750 4,000
1999/03/24 1,790 1,790 1,720 1,760 8,000
1999/03/23 1,730 1,790 1,730 1,790 10,000
1999/03/19 1,680 1,830 1,680 1,760 71,000
1999/03/18 1,500 1,680 1,500 1,680 23,000
1999/03/17 1,450 1,480 1,450 1,480 16,000
1999/03/16 1,440 1,460 1,440 1,460 19,000
1999/03/15 1,430 1,460 1,430 1,460 21,000
1999/03/11 1,430 1,450 1,430 1,450 2,000
1999/03/10 1,350 1,450 1,350 1,450 17,000
1999/03/09 1,400 1,400 1,380 1,380 4,000
1999/03/08 1,400 1,400 1,400 1,400 4,000
1999/03/05 1,460 1,460 1,390 1,460 23,000
1999/03/04 1,279 1,460 1,279 1,460 27,000
1999/03/03 1,240 1,260 1,240 1,260 11,000
1999/03/02 1,250 1,250 1,250 1,250 2,000
1999/03/01 1,220 1,250 1,220 1,250 5,000
1999/02/25 1,200 1,200 1,200 1,200 1,000
1999/02/24 1,130 1,180 1,130 1,180 4,000
1999/02/23 1,260 1,260 1,250 1,250 19,000
1999/02/22 1,268 1,288 1,228 1,270 15,000
1999/02/18 1,073 1,120 1,073 1,080 9,000
1999/02/17 1,073 1,073 1,073 1,073 2,000
1999/02/16 1,070 1,073 1,070 1,073 3,000
1999/02/12 1,073 1,073 1,073 1,073 10,000
1999/02/10 1,073 1,120 1,073 1,073 17,000
1999/02/08 1,050 1,050 1,030 1,030 6,000
1999/02/05 1,060 1,060 1,060 1,060 1,000
1999/02/04 1,050 1,050 1,050 1,050 2,000
1999/02/03 1,050 1,051 1,050 1,050 7,000
1999/02/02 1,100 1,120 1,079 1,079 5,000
1999/02/01 1,050 1,050 1,030 1,045 13,000
1999/01/29 1,020 1,035 1,020 1,035 6,000
1999/01/28 1,020 1,020 1,020 1,020 2,000
1999/01/27 1,010 1,010 1,010 1,010 1,000
1999/01/25 1,000 1,000 1,000 1,000 2,000
1999/01/22 1,030 1,030 1,010 1,020 4,000
1999/01/21 1,030 1,030 1,030 1,030 2,000
1999/01/20 1,030 1,030 1,030 1,030 1,000
1999/01/19 1,030 1,030 1,030 1,030 1,000
1999/01/18 980 1,047 980 1,047 2,000
1999/01/14 980 985 980 980 10,000
1999/01/12 980 980 980 980 1,000
1999/01/11 1,000 1,000 990 990 3,000
1999/01/08 990 990 990 990 2,000
1999/01/06 986 986 986 986 1,000
1999/01/05 1,029 1,029 988 988 3,000

このページの先頭へ