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
2002/12/30 1,217 1,250 1,217 1,245 14,000
2002/12/27 1,200 1,220 1,200 1,217 11,000
2002/12/26 1,145 1,200 1,145 1,200 3,100
2002/12/25 1,180 1,185 1,140 1,185 8,000
2002/12/24 1,199 1,200 1,190 1,200 29,500
2002/12/20 1,200 1,200 1,190 1,199 22,800
2002/12/19 1,190 1,200 1,185 1,200 15,200
2002/12/18 1,210 1,211 1,180 1,180 25,200
2002/12/17 1,222 1,222 1,210 1,222 10,600
2002/12/16 1,210 1,239 1,210 1,222 15,700
2002/12/13 1,210 1,240 1,202 1,211 10,100
2002/12/12 1,248 1,248 1,240 1,240 2,100
2002/12/11 1,210 1,249 1,210 1,249 6,700
2002/12/10 1,220 1,220 1,200 1,220 26,100
2002/12/09 1,205 1,220 1,205 1,217 15,100
2002/12/06 1,230 1,232 1,202 1,202 7,400
2002/12/05 1,235 1,235 1,231 1,232 4,900
2002/12/04 1,231 1,240 1,231 1,240 1,200
2002/12/03 1,249 1,249 1,230 1,249 6,200
2002/12/02 1,249 1,249 1,249 1,249 2,400
2002/11/29 1,248 1,248 1,226 1,226 8,300
2002/11/28 1,200 1,250 1,200 1,250 11,100
2002/11/27 1,220 1,220 1,220 1,220 800
2002/11/26 1,185 1,230 1,185 1,230 6,000
2002/11/22 1,220 1,220 1,180 1,185 1,700
2002/11/21 1,200 1,220 1,200 1,220 4,600
2002/11/20 1,180 1,220 1,180 1,200 4,400
2002/11/19 1,190 1,220 1,190 1,220 5,500
2002/11/18 1,200 1,200 1,180 1,180 2,100
2002/11/15 1,180 1,230 1,180 1,230 7,000
2002/11/14 1,220 1,220 1,200 1,200 7,400
2002/11/13 1,220 1,230 1,220 1,220 4,100
2002/11/12 1,230 1,230 1,220 1,230 3,400
2002/11/11 1,240 1,245 1,230 1,230 8,400
2002/11/08 1,240 1,240 1,230 1,240 4,200
2002/11/07 1,240 1,240 1,240 1,240 2,000
2002/11/06 1,235 1,240 1,235 1,235 500
2002/11/05 1,245 1,245 1,230 1,230 9,000
2002/11/01 1,245 1,245 1,240 1,245 2,300
2002/10/31 1,245 1,250 1,245 1,250 3,300
2002/10/30 1,250 1,250 1,245 1,245 2,300
2002/10/29 1,250 1,250 1,250 1,250 3,300
2002/10/28 1,250 1,250 1,246 1,250 2,900
2002/10/25 1,246 1,246 1,246 1,246 600
2002/10/24 1,249 1,250 1,245 1,245 4,500
2002/10/23 1,250 1,250 1,249 1,250 7,300
2002/10/22 1,250 1,250 1,250 1,250 400
2002/10/21 1,270 1,270 1,250 1,250 7,400
2002/10/18 1,250 1,270 1,245 1,270 7,500
2002/10/17 1,250 1,250 1,245 1,250 4,300
2002/10/16 1,245 1,250 1,241 1,241 14,300
2002/10/15 1,250 1,250 1,250 1,250 2,100
2002/10/11 1,245 1,245 1,240 1,240 600
2002/10/10 1,250 1,260 1,241 1,241 13,700
2002/10/09 1,250 1,250 1,250 1,250 11,100
2002/10/08 1,249 1,250 1,249 1,250 8,000
2002/10/07 1,250 1,250 1,250 1,250 25,200
2002/10/04 1,300 1,300 1,300 1,300 23,100
2002/10/03 1,301 1,301 1,300 1,301 13,200
2002/10/02 1,320 1,320 1,320 1,320 2,100
2002/10/01 1,320 1,330 1,320 1,320 4,200
2002/09/30 1,330 1,340 1,330 1,330 7,500
2002/09/27 1,330 1,330 1,330 1,330 1,500
2002/09/26 1,330 1,335 1,330 1,330 1,400
2002/09/25 1,348 1,348 1,344 1,344 46,000
2002/09/24 1,340 1,348 1,340 1,347 11,400
2002/09/20 1,340 1,340 1,329 1,340 2,200
2002/09/19 1,335 1,340 1,335 1,340 4,400
2002/09/18 1,340 1,340 1,335 1,335 1,800
2002/09/17 1,348 1,348 1,328 1,328 2,200
2002/09/13 1,320 1,348 1,320 1,328 6,200
2002/09/12 1,340 1,349 1,340 1,349 2,100
2002/09/11 1,348 1,348 1,300 1,300 13,000
2002/09/10 1,340 1,350 1,340 1,350 12,800
2002/09/09 1,305 1,340 1,300 1,340 10,200
2002/09/06 1,300 1,310 1,300 1,300 5,200
2002/09/05 1,330 1,330 1,320 1,320 3,000
2002/09/04 1,350 1,371 1,350 1,371 3,100
2002/09/03 1,375 1,375 1,375 1,375 2,900
2002/09/02 1,378 1,379 1,378 1,379 2,700
2002/08/30 1,379 1,379 1,370 1,378 7,000
2002/08/29 1,380 1,380 1,360 1,360 5,000
2002/08/28 1,380 1,380 1,380 1,380 3,000
2002/08/27 1,380 1,380 1,380 1,380 7,000
2002/08/26 1,390 1,400 1,380 1,390 9,000
2002/08/23 1,384 1,410 1,380 1,410 17,000
2002/08/22 1,400 1,400 1,385 1,385 17,000
2002/08/20 1,400 1,400 1,400 1,400 3,000
2002/08/16 1,420 1,420 1,395 1,420 3,000
2002/08/15 1,432 1,432 1,401 1,401 7,000
2002/08/14 1,433 1,433 1,433 1,433 2,000
2002/08/13 1,420 1,434 1,420 1,434 3,000
2002/08/12 1,400 1,400 1,400 1,400 6,000
2002/08/08 1,400 1,400 1,400 1,400 2,000
2002/08/07 1,400 1,400 1,400 1,400 1,000
2002/08/06 1,401 1,401 1,385 1,385 2,000
2002/08/05 1,400 1,400 1,400 1,400 1,000
2002/08/02 1,400 1,439 1,400 1,439 4,000
2002/08/01 1,440 1,440 1,400 1,410 6,000
2002/07/31 1,420 1,440 1,420 1,440 3,000
2002/07/30 1,430 1,430 1,430 1,430 2,000
2002/07/29 1,400 1,400 1,400 1,400 1,000
2002/07/26 1,400 1,400 1,400 1,400 1,000
2002/07/25 1,400 1,400 1,400 1,400 1,000
2002/07/24 1,400 1,441 1,381 1,441 7,000
2002/07/23 1,420 1,420 1,400 1,400 2,000
2002/07/22 1,368 1,400 1,368 1,400 3,000
2002/07/19 1,400 1,410 1,380 1,410 6,000
2002/07/18 1,400 1,400 1,400 1,400 2,000
2002/07/16 1,430 1,430 1,420 1,420 2,000
2002/07/15 1,385 1,430 1,385 1,430 2,000
2002/07/12 1,400 1,405 1,400 1,405 4,000
2002/07/10 1,401 1,405 1,400 1,405 17,000
2002/07/09 1,400 1,400 1,400 1,400 1,000
2002/07/08 1,384 1,384 1,384 1,384 1,000
2002/07/05 1,321 1,444 1,321 1,384 9,000
2002/07/04 1,339 1,339 1,339 1,339 1,000
2002/07/03 1,385 1,385 1,380 1,380 3,000
2002/07/02 1,400 1,405 1,385 1,385 3,000
2002/07/01 1,388 1,408 1,388 1,408 3,000
2002/06/28 1,400 1,450 1,400 1,450 3,000
2002/06/27 1,400 1,400 1,380 1,387 7,000
2002/06/25 1,421 1,430 1,421 1,430 2,000
2002/06/24 1,487 1,490 1,421 1,490 7,000
2002/06/21 1,489 1,489 1,450 1,487 9,000
2002/06/20 1,451 1,489 1,451 1,489 2,000
2002/06/19 1,501 1,501 1,430 1,490 7,000
2002/06/18 1,540 1,540 1,520 1,520 3,000
2002/06/17 1,549 1,549 1,540 1,540 5,000
2002/06/14 1,502 1,549 1,500 1,549 12,000
2002/06/13 1,535 1,535 1,520 1,520 3,000
2002/06/12 1,550 1,550 1,535 1,550 4,000
2002/06/11 1,560 1,560 1,550 1,550 2,000
2002/06/10 1,570 1,570 1,565 1,565 6,000
2002/06/07 1,565 1,570 1,510 1,570 7,000
2002/06/06 1,570 1,579 1,570 1,579 2,000
2002/06/05 1,501 1,579 1,501 1,579 3,000
2002/06/04 1,530 1,580 1,510 1,580 4,000
2002/06/03 1,580 1,580 1,530 1,530 4,000
2002/05/31 1,580 1,590 1,580 1,590 8,000
2002/05/30 1,530 1,570 1,530 1,570 7,000
2002/05/29 1,560 1,560 1,530 1,530 5,000
2002/05/28 1,579 1,580 1,560 1,560 10,000
2002/05/27 1,530 1,580 1,530 1,580 9,000
2002/05/24 1,530 1,550 1,530 1,550 4,000
2002/05/23 1,510 1,530 1,510 1,530 19,000
2002/05/22 1,530 1,530 1,510 1,510 3,000
2002/05/21 1,480 1,480 1,480 1,480 3,000
2002/05/20 1,470 1,480 1,470 1,480 4,000
2002/05/17 1,480 1,500 1,470 1,470 7,000
2002/05/16 1,480 1,480 1,480 1,480 1,000
2002/05/15 1,450 1,470 1,450 1,470 9,000
2002/05/14 1,450 1,460 1,440 1,450 5,000
2002/05/13 1,440 1,440 1,420 1,440 6,000
2002/05/10 1,450 1,450 1,440 1,440 4,000
2002/05/09 1,401 1,450 1,400 1,440 10,000
2002/05/08 1,400 1,400 1,400 1,400 2,000
2002/05/07 1,430 1,430 1,400 1,400 3,000
2002/05/02 1,440 1,440 1,430 1,430 8,000
2002/04/30 1,420 1,450 1,420 1,450 3,000
2002/04/26 1,400 1,420 1,395 1,420 7,000
2002/04/25 1,398 1,398 1,378 1,378 2,000
2002/04/24 1,350 1,358 1,350 1,358 2,000
2002/04/23 1,400 1,400 1,400 1,400 1,000
2002/04/22 1,380 1,390 1,380 1,390 4,000
2002/04/19 1,378 1,380 1,378 1,380 2,000
2002/04/18 1,380 1,380 1,380 1,380 1,000
2002/04/17 1,340 1,340 1,340 1,340 1,000
2002/04/15 1,300 1,300 1,300 1,300 1,000
2002/04/12 1,380 1,390 1,370 1,390 6,000
2002/04/11 1,351 1,370 1,350 1,370 10,000
2002/04/10 1,330 1,350 1,330 1,350 12,000
2002/04/09 1,270 1,320 1,270 1,315 14,000
2002/04/08 1,260 1,280 1,260 1,277 17,000
2002/04/05 1,240 1,240 1,240 1,240 5,000
2002/04/04 1,250 1,250 1,240 1,240 13,000
2002/04/03 1,220 1,240 1,220 1,240 8,000
2002/04/02 1,240 1,240 1,220 1,220 7,000
2002/04/01 1,240 1,240 1,240 1,240 3,000
2002/03/29 1,240 1,240 1,240 1,240 5,000
2002/03/28 1,240 1,240 1,240 1,240 1,000
2002/03/27 1,240 1,240 1,240 1,240 2,000
2002/03/26 1,220 1,240 1,220 1,240 2,000
2002/03/25 1,241 1,241 1,220 1,240 8,000
2002/03/22 1,230 1,240 1,220 1,240 5,000
2002/03/20 1,240 1,240 1,200 1,220 32,000
2002/03/19 1,270 1,270 1,240 1,240 12,000
2002/03/18 1,285 1,285 1,285 1,285 3,000
2002/03/15 1,288 1,288 1,285 1,285 3,000
2002/03/14 1,290 1,300 1,290 1,300 3,000
2002/03/13 1,290 1,290 1,290 1,290 1,000
2002/03/12 1,270 1,270 1,250 1,250 7,000
2002/03/11 1,252 1,270 1,250 1,250 14,000
2002/03/08 1,250 1,250 1,250 1,250 11,000
2002/03/07 1,250 1,250 1,245 1,250 10,000
2002/03/06 1,249 1,280 1,249 1,280 25,000
2002/03/05 1,250 1,251 1,250 1,251 3,000
2002/03/04 1,300 1,300 1,255 1,255 8,000
2002/03/01 1,290 1,300 1,290 1,300 12,000
2002/02/28 1,280 1,310 1,280 1,310 13,000
2002/02/27 1,250 1,290 1,250 1,290 17,000
2002/02/26 1,250 1,250 1,250 1,250 11,000
2002/02/25 1,230 1,250 1,230 1,250 8,000
2002/02/22 1,250 1,250 1,220 1,220 2,000
2002/02/20 1,245 1,245 1,230 1,230 2,000
2002/02/19 1,230 1,245 1,230 1,245 2,000
2002/02/18 1,249 1,249 1,230 1,230 3,000
2002/02/15 1,250 1,250 1,250 1,250 3,000
2002/02/14 1,250 1,250 1,250 1,250 2,000
2002/02/13 1,240 1,250 1,240 1,250 2,000
2002/02/12 1,250 1,250 1,250 1,250 17,000
2002/02/08 1,250 1,270 1,250 1,270 4,000
2002/02/07 1,200 1,200 1,200 1,200 2,000
2002/02/06 1,230 1,230 1,230 1,230 4,000
2002/02/05 1,245 1,250 1,235 1,235 8,000
2002/02/04 1,250 1,250 1,245 1,245 5,000
2002/02/01 1,250 1,250 1,245 1,245 8,000
2002/01/31 1,250 1,250 1,240 1,250 30,000
2002/01/30 1,250 1,250 1,235 1,250 10,000
2002/01/29 1,250 1,250 1,245 1,250 4,000
2002/01/28 1,250 1,250 1,250 1,250 3,000
2002/01/25 1,250 1,250 1,250 1,250 5,000
2002/01/24 1,280 1,280 1,250 1,250 6,000
2002/01/23 1,240 1,280 1,240 1,280 6,000
2002/01/22 1,250 1,250 1,250 1,250 5,000
2002/01/21 1,280 1,280 1,250 1,250 8,000
2002/01/18 1,290 1,300 1,280 1,280 7,000
2002/01/17 1,300 1,300 1,290 1,290 3,000
2002/01/16 1,310 1,310 1,300 1,300 5,000
2002/01/15 1,265 1,300 1,265 1,290 6,000
2002/01/11 1,270 1,270 1,265 1,265 6,000
2002/01/10 1,260 1,260 1,260 1,260 4,000
2002/01/09 1,249 1,250 1,249 1,250 3,000
2002/01/08 1,280 1,280 1,250 1,250 3,000
2002/01/07 1,330 1,330 1,320 1,320 3,000

このページの先頭へ