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
2008/12/30 579 579 575 575 3,800
2008/12/29 575 580 575 575 6,700
2008/12/26 584 584 570 573 4,400
2008/12/25 572 580 562 570 8,000
2008/12/24 616 616 600 601 25,900
2008/12/22 609 617 606 606 18,000
2008/12/19 628 630 606 606 32,900
2008/12/18 582 600 582 599 17,800
2008/12/17 580 582 580 582 7,900
2008/12/16 577 580 577 578 19,700
2008/12/15 579 579 573 577 26,900
2008/12/12 575 579 572 579 16,000
2008/12/11 575 579 570 575 12,900
2008/12/10 574 580 570 575 21,200
2008/12/09 583 583 570 573 18,400
2008/12/08 582 583 575 580 16,300
2008/12/05 581 581 574 580 11,900
2008/12/04 580 580 572 580 8,400
2008/12/03 581 585 578 585 5,300
2008/12/02 590 590 580 580 24,800
2008/12/01 599 600 585 595 16,600
2008/11/28 593 599 588 590 5,500
2008/11/27 590 600 585 590 8,000
2008/11/26 585 591 580 590 20,800
2008/11/25 600 604 580 586 16,700
2008/11/21 600 603 589 590 17,200
2008/11/20 600 601 575 589 25,500
2008/11/19 607 610 598 600 18,300
2008/11/18 610 610 607 607 13,700
2008/11/17 621 622 599 610 22,300
2008/11/14 632 635 630 630 4,100
2008/11/13 632 632 625 630 4,300
2008/11/12 630 640 630 640 8,400
2008/11/11 651 651 630 630 5,500
2008/11/10 650 650 641 641 2,200
2008/11/07 640 650 630 650 8,400
2008/11/06 641 660 631 650 8,900
2008/11/05 640 650 640 650 12,900
2008/11/04 650 650 620 649 3,500
2008/10/31 639 640 620 620 6,300
2008/10/30 640 640 610 610 9,100
2008/10/29 645 645 600 600 10,300
2008/10/28 601 601 580 600 5,800
2008/10/27 648 648 625 625 10,900
2008/10/24 660 660 640 640 6,300
2008/10/23 650 650 640 650 8,400
2008/10/22 680 680 670 670 2,400
2008/10/21 670 675 670 670 13,300
2008/10/20 651 651 640 650 4,300
2008/10/17 641 641 635 640 15,300
2008/10/16 650 650 630 640 14,800
2008/10/15 659 659 650 650 20,600
2008/10/14 630 660 620 659 11,100
2008/10/10 560 576 550 560 18,000
2008/10/09 555 595 550 560 7,200
2008/10/08 586 586 555 565 13,200
2008/10/07 582 586 550 586 17,400
2008/10/06 670 670 620 622 14,200
2008/10/03 690 690 671 671 9,000
2008/10/02 698 700 698 700 4,000
2008/10/01 700 705 700 704 5,400
2008/09/30 705 710 699 699 16,900
2008/09/29 715 715 710 715 2,000
2008/09/26 710 715 705 706 5,600
2008/09/25 710 710 706 710 2,600
2008/09/24 710 715 706 706 4,800
2008/09/22 735 735 710 710 7,000
2008/09/19 705 710 705 705 12,100
2008/09/18 720 720 705 705 13,700
2008/09/17 730 730 720 720 5,200
2008/09/16 700 730 700 730 10,800
2008/09/12 734 740 734 740 3,700
2008/09/11 721 744 721 744 2,500
2008/09/09 735 750 725 750 5,500
2008/09/08 730 730 725 730 2,900
2008/09/05 726 730 725 730 2,200
2008/09/04 730 730 725 725 2,400
2008/09/03 722 748 722 748 5,100
2008/09/02 720 768 720 762 12,500
2008/09/01 730 735 719 719 8,100
2008/08/29 731 750 730 730 3,300
2008/08/28 740 740 730 735 3,800
2008/08/27 730 740 730 740 4,500
2008/08/26 740 740 730 730 7,400
2008/08/25 750 750 740 740 6,900
2008/08/22 753 759 749 750 7,500
2008/08/21 770 770 750 750 11,600
2008/08/20 755 760 750 760 5,600
2008/08/19 755 760 750 750 8,600
2008/08/18 765 765 752 755 7,100
2008/08/15 765 765 755 765 11,600
2008/08/14 765 770 765 765 3,200
2008/08/13 762 762 750 762 4,000
2008/08/12 769 769 762 762 4,800
2008/08/11 770 789 765 789 6,000
2008/08/08 779 779 767 770 4,400
2008/08/07 779 779 766 769 1,500
2008/08/06 780 781 760 780 3,600
2008/08/05 782 782 780 780 600
2008/08/04 790 810 782 790 2,900
2008/08/01 783 790 781 790 5,400
2008/07/31 790 790 786 786 3,900
2008/07/30 800 800 790 790 4,700
2008/07/29 800 800 800 800 1,400
2008/07/28 802 802 800 800 1,300
2008/07/25 805 815 805 810 1,600
2008/07/24 802 812 801 810 2,500
2008/07/23 842 842 812 812 1,700
2008/07/22 833 840 787 840 29,800
2008/07/18 789 794 785 794 4,100
2008/07/17 775 785 775 785 2,500
2008/07/16 765 775 765 775 4,600
2008/07/15 761 775 761 765 8,800
2008/07/14 771 771 761 761 3,700
2008/07/11 770 799 770 795 4,600
2008/07/10 760 766 760 765 3,600
2008/07/09 759 765 759 760 3,000
2008/07/08 758 770 755 758 3,800
2008/07/07 753 758 753 757 5,600
2008/07/04 750 753 750 753 4,400
2008/07/03 754 754 740 750 12,300
2008/07/02 755 767 755 760 14,100
2008/07/01 750 755 740 755 10,600
2008/06/30 790 795 729 750 31,500
2008/06/27 815 820 790 799 25,900
2008/06/26 849 850 821 821 25,100
2008/06/25 920 920 850 850 40,500
2008/06/24 949 950 945 949 37,900
2008/06/23 950 955 948 949 40,700
2008/06/20 973 973 970 970 7,300
2008/06/19 975 975 969 969 13,700
2008/06/18 972 976 971 975 10,800
2008/06/17 975 975 972 972 5,400
2008/06/16 978 978 970 975 8,600
2008/06/13 975 978 971 978 4,900
2008/06/12 972 976 972 973 4,600
2008/06/11 975 975 970 975 2,700
2008/06/10 975 980 971 978 1,700
2008/06/09 975 980 973 974 6,400
2008/06/06 977 980 975 975 8,100
2008/06/05 976 977 975 975 3,300
2008/06/04 977 982 977 980 4,000
2008/06/03 984 984 976 980 4,800
2008/06/02 970 984 970 980 20,300
2008/05/30 962 972 962 971 2,200
2008/05/29 968 975 966 966 3,100
2008/05/28 961 972 960 972 2,800
2008/05/27 967 970 961 961 5,700
2008/05/26 965 966 965 966 700
2008/05/23 953 965 953 965 1,100
2008/05/22 963 963 950 950 14,300
2008/05/21 970 970 953 953 26,500
2008/05/20 970 973 970 971 5,200
2008/05/19 972 975 970 970 6,200
2008/05/16 973 975 964 972 18,600
2008/05/15 974 975 966 973 11,800
2008/05/14 975 975 966 975 7,400
2008/05/13 966 966 965 965 200
2008/05/12 964 975 960 965 7,000
2008/05/09 963 980 963 975 4,600
2008/05/08 970 970 965 968 2,500
2008/05/07 979 980 965 965 5,700
2008/05/02 970 980 970 980 2,400
2008/05/01 960 975 960 970 3,200
2008/04/30 972 975 960 960 7,700
2008/04/28 967 973 966 973 600
2008/04/25 974 975 956 966 5,300
2008/04/24 975 975 974 974 1,200
2008/04/23 976 976 957 976 3,200
2008/04/22 960 976 960 976 2,100
2008/04/21 985 985 954 970 10,000
2008/04/18 956 956 955 955 5,500
2008/04/17 955 970 955 955 5,400
2008/04/16 955 960 952 955 6,700
2008/04/15 955 955 954 955 10,600
2008/04/14 960 960 955 955 4,200
2008/04/11 955 955 955 955 200
2008/04/10 955 960 955 955 800
2008/04/09 960 960 955 960 3,500
2008/04/08 970 970 960 960 2,200
2008/04/07 960 969 956 969 2,700
2008/04/04 960 968 955 955 1,500
2008/04/03 953 960 952 960 2,100
2008/04/02 956 956 952 952 1,100
2008/04/01 960 960 950 951 4,500
2008/03/31 950 960 940 960 4,800
2008/03/28 959 960 945 945 6,100
2008/03/27 953 960 953 960 1,600
2008/03/26 950 953 940 953 3,000
2008/03/25 935 950 935 950 400
2008/03/24 951 951 940 950 7,800
2008/03/21 942 950 941 941 1,700
2008/03/19 940 950 938 940 8,500
2008/03/18 935 938 931 938 6,500
2008/03/17 955 955 935 935 9,000
2008/03/14 951 955 950 955 6,500
2008/03/13 965 970 950 950 2,600
2008/03/12 954 970 950 950 7,100
2008/03/11 960 970 960 960 7,700
2008/03/10 979 979 952 960 4,800
2008/03/07 980 980 960 980 6,900
2008/03/06 973 973 960 972 3,600
2008/03/05 979 989 960 989 17,300
2008/03/04 981 985 960 980 9,800
2008/03/03 980 980 960 976 7,000
2008/02/29 955 980 950 980 11,000
2008/02/28 960 972 955 972 1,400
2008/02/27 960 970 960 970 3,000
2008/02/26 950 971 950 971 4,100
2008/02/25 961 977 961 962 2,400
2008/02/22 980 980 965 965 300
2008/02/21 990 990 979 980 5,000
2008/02/20 970 970 960 960 5,300
2008/02/19 970 970 970 970 3,200
2008/02/18 968 972 968 970 6,000
2008/02/15 960 968 940 968 11,700
2008/02/14 960 968 948 960 6,000
2008/02/13 950 951 950 950 5,900
2008/02/12 970 970 950 950 2,400
2008/02/08 965 970 955 970 1,500
2008/02/07 950 970 950 970 2,500
2008/02/06 960 960 955 955 3,500
2008/02/05 965 965 962 962 600
2008/02/04 970 980 964 964 3,000
2008/02/01 989 989 963 970 2,500
2008/01/31 980 990 980 990 2,200
2008/01/30 965 999 965 999 5,000
2008/01/29 986 990 985 985 4,100
2008/01/28 981 990 981 990 1,300
2008/01/25 965 980 965 980 3,400
2008/01/24 969 969 941 965 800
2008/01/23 930 950 920 950 9,200
2008/01/22 960 960 920 930 15,900
2008/01/21 1,000 1,000 960 997 15,700
2008/01/18 971 998 971 980 13,800
2008/01/17 961 975 961 971 6,600
2008/01/16 990 990 960 961 9,500
2008/01/15 1,002 1,002 990 990 17,400
2008/01/11 1,005 1,010 1,002 1,002 5,400
2008/01/10 1,005 1,010 1,005 1,006 1,800
2008/01/09 1,005 1,006 1,005 1,005 1,700
2008/01/08 1,003 1,010 1,003 1,005 3,600
2008/01/07 1,015 1,016 1,000 1,016 14,200
2008/01/04 1,028 1,028 1,010 1,010 2,900

このページの先頭へ