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
2003/12/30 1,515 1,525 1,510 1,525 11,000
2003/12/29 1,480 1,495 1,460 1,495 3,900
2003/12/26 1,455 1,500 1,455 1,480 3,700
2003/12/25 1,455 1,515 1,452 1,500 8,500
2003/12/24 1,560 1,570 1,525 1,560 20,800
2003/12/22 1,500 1,580 1,497 1,580 21,000
2003/12/19 1,500 1,500 1,495 1,495 14,500
2003/12/18 1,500 1,500 1,500 1,500 7,300
2003/12/17 1,500 1,500 1,495 1,495 10,000
2003/12/16 1,500 1,500 1,500 1,500 3,900
2003/12/15 1,500 1,500 1,490 1,490 3,500
2003/12/12 1,500 1,500 1,486 1,486 3,400
2003/12/11 1,490 1,500 1,490 1,500 3,700
2003/12/10 1,495 1,495 1,490 1,490 20,300
2003/12/09 1,490 1,490 1,489 1,490 8,100
2003/12/08 1,491 1,500 1,490 1,490 5,300
2003/12/05 1,496 1,500 1,490 1,490 5,400
2003/12/04 1,496 1,500 1,495 1,495 5,500
2003/12/03 1,500 1,500 1,495 1,495 5,400
2003/12/02 1,500 1,500 1,500 1,500 3,600
2003/12/01 1,500 1,500 1,491 1,500 9,500
2003/11/28 1,500 1,500 1,500 1,500 1,800
2003/11/27 1,500 1,501 1,500 1,500 3,500
2003/11/26 1,500 1,510 1,500 1,510 2,000
2003/11/25 1,500 1,510 1,500 1,510 5,200
2003/11/21 1,500 1,500 1,490 1,500 7,100
2003/11/20 1,500 1,500 1,495 1,495 4,100
2003/11/19 1,505 1,505 1,500 1,500 8,200
2003/11/18 1,517 1,517 1,500 1,510 6,800
2003/11/17 1,536 1,536 1,520 1,520 3,000
2003/11/14 1,540 1,540 1,501 1,501 5,800
2003/11/13 1,510 1,510 1,510 1,510 4,700
2003/11/12 1,510 1,510 1,500 1,510 2,700
2003/11/11 1,510 1,511 1,500 1,510 15,100
2003/11/10 1,511 1,511 1,500 1,510 9,300
2003/11/07 1,500 1,500 1,500 1,500 1,000
2003/11/06 1,530 1,530 1,520 1,530 2,900
2003/11/05 1,530 1,530 1,530 1,530 100
2003/11/04 1,530 1,530 1,500 1,500 7,500
2003/10/31 1,520 1,530 1,510 1,530 4,200
2003/10/30 1,518 1,518 1,503 1,518 1,700
2003/10/29 1,520 1,520 1,510 1,520 4,800
2003/10/28 1,520 1,520 1,510 1,510 700
2003/10/27 1,500 1,520 1,500 1,520 2,800
2003/10/24 1,492 1,518 1,492 1,500 4,500
2003/10/23 1,538 1,538 1,530 1,530 300
2003/10/22 1,550 1,550 1,491 1,540 11,400
2003/10/21 1,575 1,575 1,545 1,550 12,900
2003/10/20 1,500 1,580 1,490 1,575 38,500
2003/10/17 1,500 1,500 1,481 1,486 6,100
2003/10/16 1,490 1,500 1,490 1,500 9,200
2003/10/15 1,491 1,491 1,480 1,490 5,200
2003/10/14 1,500 1,500 1,480 1,485 6,200
2003/10/10 1,485 1,485 1,480 1,480 14,700
2003/10/09 1,485 1,485 1,480 1,485 8,000
2003/10/08 1,490 1,490 1,480 1,481 10,500
2003/10/07 1,489 1,489 1,480 1,485 5,300
2003/10/06 1,485 1,485 1,480 1,480 2,500
2003/10/03 1,489 1,489 1,475 1,475 2,500
2003/10/02 1,489 1,489 1,480 1,480 9,400
2003/10/01 1,480 1,490 1,480 1,489 8,000
2003/09/30 1,485 1,490 1,480 1,490 5,600
2003/09/29 1,483 1,490 1,472 1,490 10,700
2003/09/26 1,498 1,498 1,480 1,485 3,800
2003/09/25 1,489 1,499 1,470 1,499 24,100
2003/09/24 1,488 1,489 1,470 1,470 4,600
2003/09/22 1,490 1,490 1,471 1,489 3,400
2003/09/19 1,489 1,489 1,470 1,470 2,900
2003/09/18 1,490 1,490 1,480 1,490 8,900
2003/09/17 1,481 1,490 1,481 1,489 3,400
2003/09/16 1,490 1,490 1,480 1,480 2,000
2003/09/12 1,480 1,490 1,480 1,490 2,200
2003/09/11 1,480 1,490 1,480 1,480 4,000
2003/09/10 1,480 1,500 1,475 1,480 10,400
2003/09/09 1,475 1,495 1,470 1,480 4,600
2003/09/08 1,470 1,500 1,470 1,475 5,600
2003/09/05 1,470 1,550 1,470 1,500 38,300
2003/09/04 1,470 1,470 1,451 1,451 2,800
2003/09/03 1,470 1,470 1,470 1,470 2,300
2003/09/02 1,450 1,470 1,449 1,470 3,800
2003/09/01 1,430 1,430 1,430 1,430 700
2003/08/29 1,432 1,450 1,425 1,450 12,200
2003/08/28 1,440 1,440 1,431 1,431 6,200
2003/08/27 1,430 1,449 1,430 1,440 4,700
2003/08/26 1,440 1,440 1,430 1,431 3,600
2003/08/25 1,440 1,450 1,437 1,440 3,200
2003/08/22 1,450 1,450 1,410 1,410 3,800
2003/08/21 1,440 1,450 1,420 1,420 6,900
2003/08/20 1,429 1,450 1,429 1,450 1,300
2003/08/19 1,465 1,469 1,390 1,469 9,800
2003/08/18 1,470 1,470 1,470 1,470 600
2003/08/15 1,450 1,480 1,450 1,470 10,400
2003/08/14 1,440 1,450 1,425 1,450 9,800
2003/08/13 1,400 1,440 1,400 1,440 5,900
2003/08/12 1,400 1,445 1,395 1,440 62,500
2003/08/11 1,390 1,404 1,390 1,404 18,600
2003/08/08 1,385 1,390 1,382 1,382 2,200
2003/08/07 1,382 1,382 1,382 1,382 1,000
2003/08/06 1,382 1,390 1,380 1,390 1,800
2003/08/05 1,382 1,390 1,382 1,390 800
2003/08/04 1,371 1,400 1,371 1,384 1,900
2003/08/01 1,380 1,390 1,380 1,390 600
2003/07/31 1,370 1,400 1,370 1,400 6,300
2003/07/30 1,373 1,385 1,373 1,373 700
2003/07/29 1,371 1,372 1,371 1,372 1,000
2003/07/28 1,390 1,390 1,368 1,368 900
2003/07/25 1,390 1,400 1,385 1,390 4,500
2003/07/24 1,375 1,399 1,375 1,399 200
2003/07/23 1,389 1,415 1,370 1,415 1,500
2003/07/22 1,365 1,395 1,365 1,395 1,700
2003/07/18 1,370 1,380 1,365 1,365 5,700
2003/07/17 1,380 1,380 1,371 1,371 1,200
2003/07/16 1,397 1,397 1,380 1,380 1,500
2003/07/15 1,380 1,397 1,380 1,397 1,800
2003/07/14 1,400 1,400 1,366 1,386 1,900
2003/07/11 1,395 1,395 1,365 1,365 700
2003/07/10 1,331 1,400 1,331 1,365 17,900
2003/07/09 1,350 1,350 1,330 1,330 4,700
2003/07/08 1,380 1,380 1,310 1,310 4,300
2003/07/07 1,395 1,395 1,375 1,380 1,900
2003/07/04 1,399 1,400 1,395 1,395 2,700
2003/07/03 1,400 1,400 1,360 1,400 3,200
2003/07/02 1,420 1,420 1,400 1,400 3,100
2003/07/01 1,425 1,425 1,402 1,402 500
2003/06/30 1,400 1,442 1,380 1,442 21,300
2003/06/27 1,400 1,400 1,400 1,400 6,000
2003/06/26 1,405 1,405 1,400 1,400 3,000
2003/06/25 1,405 1,420 1,401 1,401 2,700
2003/06/24 1,430 1,440 1,430 1,430 14,200
2003/06/23 1,430 1,440 1,430 1,439 22,000
2003/06/20 1,428 1,428 1,428 1,428 200
2003/06/19 1,425 1,440 1,410 1,428 18,700
2003/06/18 1,430 1,430 1,425 1,430 2,900
2003/06/17 1,418 1,429 1,418 1,420 5,700
2003/06/16 1,420 1,420 1,401 1,418 3,400
2003/06/13 1,410 1,420 1,405 1,405 7,900
2003/06/12 1,410 1,410 1,401 1,410 2,300
2003/06/11 1,420 1,420 1,415 1,415 1,300
2003/06/10 1,415 1,420 1,400 1,420 10,200
2003/06/09 1,415 1,415 1,415 1,415 500
2003/06/06 1,418 1,418 1,400 1,418 2,100
2003/06/05 1,405 1,419 1,400 1,419 4,600
2003/06/04 1,418 1,429 1,418 1,420 2,200
2003/06/03 1,400 1,440 1,400 1,438 9,400
2003/06/02 1,375 1,420 1,370 1,400 44,400
2003/05/30 1,314 1,380 1,314 1,379 30,200
2003/05/29 1,300 1,310 1,300 1,302 1,900
2003/05/28 1,318 1,318 1,310 1,314 6,700
2003/05/27 1,311 1,320 1,305 1,319 8,100
2003/05/26 1,330 1,340 1,311 1,335 4,300
2003/05/23 1,350 1,360 1,346 1,350 6,400
2003/05/22 1,373 1,374 1,340 1,368 2,600
2003/05/21 1,370 1,373 1,370 1,373 2,100
2003/05/20 1,375 1,375 1,350 1,370 2,300
2003/05/19 1,370 1,375 1,370 1,375 4,100
2003/05/16 1,379 1,379 1,370 1,379 1,300
2003/05/14 1,360 1,380 1,360 1,380 3,300
2003/05/13 1,380 1,380 1,380 1,380 1,600
2003/05/12 1,350 1,380 1,350 1,380 7,600
2003/05/09 1,370 1,370 1,350 1,350 2,400
2003/05/08 1,379 1,379 1,360 1,375 1,900
2003/05/07 1,385 1,385 1,379 1,379 4,400
2003/05/06 1,380 1,385 1,380 1,381 13,200
2003/05/02 1,370 1,375 1,370 1,375 6,100
2003/05/01 1,369 1,370 1,360 1,370 4,700
2003/04/30 1,310 1,370 1,310 1,370 3,800
2003/04/28 1,350 1,350 1,308 1,308 3,500
2003/04/25 1,390 1,390 1,305 1,307 14,600
2003/04/24 1,380 1,390 1,380 1,389 15,000
2003/04/23 1,389 1,390 1,380 1,380 15,900
2003/04/22 1,390 1,395 1,385 1,385 93,800
2003/04/21 1,370 1,390 1,360 1,390 22,900
2003/04/18 1,358 1,358 1,340 1,350 10,300
2003/04/17 1,350 1,358 1,350 1,350 9,600
2003/04/16 1,270 1,399 1,260 1,399 16,200
2003/04/15 1,260 1,270 1,260 1,270 16,200
2003/04/14 1,269 1,269 1,255 1,255 4,100
2003/04/11 1,268 1,270 1,250 1,270 5,900
2003/04/10 1,270 1,270 1,240 1,270 11,000
2003/04/08 1,260 1,260 1,250 1,260 4,500
2003/04/07 1,270 1,270 1,269 1,269 1,100
2003/04/04 1,270 1,270 1,261 1,264 7,400
2003/04/03 1,260 1,280 1,260 1,270 4,600
2003/04/02 1,270 1,290 1,260 1,270 5,200
2003/04/01 1,230 1,270 1,230 1,269 10,300
2003/03/31 1,215 1,230 1,215 1,230 8,000
2003/03/28 1,215 1,218 1,215 1,218 4,000
2003/03/27 1,199 1,220 1,199 1,219 5,800
2003/03/26 1,199 1,199 1,199 1,199 100
2003/03/25 1,190 1,200 1,170 1,200 2,500
2003/03/24 1,170 1,175 1,170 1,170 2,800
2003/03/20 1,150 1,170 1,150 1,170 3,300
2003/03/19 1,170 1,170 1,170 1,170 2,500
2003/03/18 1,150 1,170 1,150 1,170 1,000
2003/03/17 1,170 1,170 1,170 1,170 2,000
2003/03/14 1,170 1,170 1,150 1,170 2,700
2003/03/13 1,150 1,170 1,130 1,170 11,300
2003/03/11 1,179 1,179 1,175 1,175 400
2003/03/10 1,140 1,180 1,130 1,180 13,900
2003/03/07 1,155 1,155 1,140 1,140 10,300
2003/03/06 1,160 1,160 1,155 1,155 4,000
2003/03/05 1,155 1,185 1,155 1,155 1,600
2003/03/04 1,189 1,189 1,170 1,189 4,400
2003/03/03 1,189 1,189 1,141 1,185 3,500
2003/02/28 1,106 1,170 1,106 1,169 22,900
2003/02/27 1,120 1,140 1,110 1,110 2,600
2003/02/26 1,140 1,140 1,140 1,140 1,500
2003/02/25 1,140 1,150 1,140 1,140 8,500
2003/02/24 1,100 1,170 1,100 1,100 65,800
2003/02/21 1,070 1,080 1,070 1,080 3,800
2003/02/20 1,070 1,070 1,070 1,070 1,500
2003/02/19 1,080 1,080 1,069 1,069 2,100
2003/02/18 1,080 1,080 1,080 1,080 6,200
2003/02/17 1,050 1,080 1,050 1,080 17,000
2003/02/14 1,060 1,110 1,060 1,100 17,000
2003/02/13 1,070 1,070 1,060 1,060 2,600
2003/02/12 1,080 1,080 1,080 1,080 200
2003/02/10 1,060 1,090 1,050 1,090 12,500
2003/02/07 1,079 1,079 1,050 1,050 14,100
2003/02/05 1,099 1,099 1,079 1,079 1,400
2003/02/04 1,050 1,100 1,040 1,099 1,700
2003/02/03 1,100 1,100 1,040 1,050 2,300
2003/01/31 1,040 1,170 1,040 1,170 23,000
2003/01/30 1,050 1,050 1,040 1,040 2,600
2003/01/29 1,050 1,050 1,050 1,050 5,600
2003/01/28 1,060 1,070 1,060 1,070 8,000
2003/01/27 1,050 1,060 1,050 1,060 13,500
2003/01/24 1,040 1,050 1,040 1,050 4,400
2003/01/23 1,070 1,070 1,030 1,040 6,400
2003/01/22 1,100 1,100 1,070 1,070 7,300
2003/01/21 1,099 1,099 1,080 1,080 8,100
2003/01/20 1,120 1,120 1,080 1,100 8,900
2003/01/17 1,111 1,111 1,111 1,111 100
2003/01/16 1,140 1,140 1,120 1,120 2,200
2003/01/15 1,140 1,140 1,120 1,120 2,400
2003/01/14 1,140 1,140 1,120 1,120 1,700
2003/01/10 1,140 1,150 1,100 1,100 9,200
2003/01/09 1,140 1,150 1,140 1,140 4,200
2003/01/08 1,140 1,140 1,140 1,140 8,000

このページの先頭へ