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
2014/12/30 980 984 980 981 9,900
2014/12/29 981 985 979 984 20,500
2014/12/26 990 990 973 982 45,400
2014/12/25 1,001 1,008 1,001 1,002 36,900
2014/12/24 1,005 1,008 1,003 1,006 30,600
2014/12/22 1,005 1,008 1,003 1,004 21,800
2014/12/19 1,006 1,009 1,003 1,005 13,800
2014/12/18 1,006 1,007 1,000 1,006 12,200
2014/12/17 1,001 1,006 1,000 1,006 11,600
2014/12/16 1,006 1,006 1,000 1,000 10,400
2014/12/15 1,005 1,006 1,004 1,006 12,500
2014/12/12 1,002 1,004 1,002 1,004 9,900
2014/12/11 1,000 1,003 999 1,002 8,800
2014/12/10 1,000 1,001 998 1,001 14,800
2014/12/09 1,000 1,002 999 999 9,500
2014/12/08 1,001 1,004 999 1,003 10,000
2014/12/05 1,000 1,002 997 1,002 10,400
2014/12/04 1,000 1,000 997 1,000 10,400
2014/12/03 998 1,000 995 1,000 11,900
2014/12/02 1,000 1,000 995 998 8,400
2014/12/01 998 1,000 985 1,000 30,700
2014/11/28 999 1,000 997 1,000 13,000
2014/11/27 999 999 994 999 11,300
2014/11/26 990 996 990 994 17,000
2014/11/25 984 988 984 988 10,200
2014/11/21 985 985 984 984 5,900
2014/11/20 984 985 984 984 5,400
2014/11/19 984 985 981 981 9,800
2014/11/18 982 984 980 981 8,000
2014/11/17 985 985 979 982 6,600
2014/11/14 980 983 978 982 6,200
2014/11/13 979 982 977 980 11,300
2014/11/12 979 981 978 980 10,900
2014/11/11 980 980 978 979 9,300
2014/11/10 976 980 976 976 8,800
2014/11/07 978 978 977 977 3,800
2014/11/06 977 980 975 978 3,900
2014/11/05 977 977 975 977 6,400
2014/11/04 976 979 975 977 12,800
2014/10/31 975 983 974 975 11,000
2014/10/30 973 979 973 974 4,400
2014/10/29 973 975 973 975 3,500
2014/10/28 976 977 971 977 2,800
2014/10/27 972 975 971 972 6,000
2014/10/24 979 979 965 973 4,500
2014/10/23 975 976 965 976 2,600
2014/10/22 975 975 969 975 5,300
2014/10/21 983 985 974 975 7,800
2014/10/20 965 983 963 975 8,000
2014/10/17 960 964 957 957 15,900
2014/10/16 980 980 960 965 13,800
2014/10/15 967 980 967 977 7,300
2014/10/14 970 975 967 967 6,000
2014/10/10 978 978 970 978 9,600
2014/10/09 984 984 978 978 2,400
2014/10/08 982 983 978 983 5,400
2014/10/07 980 985 980 980 7,800
2014/10/06 980 983 978 983 8,900
2014/10/03 979 980 975 980 3,400
2014/10/02 980 981 970 978 11,700
2014/10/01 975 986 974 986 14,000
2014/09/30 975 976 970 972 7,400
2014/09/29 968 975 968 974 9,400
2014/09/26 963 968 963 968 4,200
2014/09/25 965 968 962 963 4,100
2014/09/24 963 966 963 964 9,200
2014/09/22 960 962 958 962 11,300
2014/09/19 960 963 959 959 4,700
2014/09/18 964 964 957 958 7,900
2014/09/17 960 963 957 963 9,600
2014/09/16 957 960 955 959 8,100
2014/09/12 956 958 955 958 2,500
2014/09/11 957 960 955 955 5,500
2014/09/10 957 958 954 955 3,500
2014/09/09 957 958 953 957 8,100
2014/09/08 955 956 952 956 5,400
2014/09/05 956 956 950 956 4,700
2014/09/04 952 956 950 955 4,400
2014/09/03 955 955 951 952 3,300
2014/09/02 957 958 954 954 6,500
2014/09/01 955 955 950 954 7,200
2014/08/29 953 953 949 950 4,700
2014/08/28 950 954 949 953 4,100
2014/08/27 951 954 949 949 2,500
2014/08/26 949 951 948 949 7,300
2014/08/25 950 951 948 948 4,300
2014/08/22 950 951 949 949 4,900
2014/08/21 954 954 950 952 4,700
2014/08/20 953 954 950 951 4,600
2014/08/19 953 953 948 950 6,500
2014/08/18 952 953 945 947 8,200
2014/08/15 952 952 946 951 6,300
2014/08/14 951 951 947 950 3,100
2014/08/13 946 950 946 949 3,400
2014/08/12 948 949 946 946 3,500
2014/08/11 949 952 946 948 5,500
2014/08/08 949 950 945 950 5,500
2014/08/07 946 950 945 949 6,700
2014/08/06 950 950 946 946 2,500
2014/08/05 953 953 948 948 5,200
2014/08/04 953 954 947 947 7,500
2014/08/01 950 953 950 953 3,300
2014/07/31 950 952 949 952 4,500
2014/07/30 948 952 948 950 5,500
2014/07/29 952 952 948 952 7,800
2014/07/28 954 954 947 952 3,700
2014/07/25 950 955 950 954 4,100
2014/07/24 954 954 951 954 3,000
2014/07/23 956 956 950 951 5,800
2014/07/22 952 958 952 957 6,800
2014/07/18 957 957 948 952 8,700
2014/07/17 959 959 950 950 8,200
2014/07/16 955 957 950 951 6,500
2014/07/15 955 955 950 954 8,700
2014/07/14 956 956 949 953 13,400
2014/07/11 945 952 945 951 7,600
2014/07/10 945 951 945 948 6,000
2014/07/09 953 953 950 950 5,800
2014/07/08 953 953 950 951 5,400
2014/07/07 950 950 945 948 7,900
2014/07/04 951 951 948 950 3,600
2014/07/03 947 950 947 950 7,900
2014/07/02 949 950 945 947 8,700
2014/07/01 945 946 942 945 9,800
2014/06/30 946 946 941 946 8,300
2014/06/27 944 946 941 943 15,900
2014/06/26 936 946 934 944 47,100
2014/06/25 978 982 975 982 32,700
2014/06/24 970 978 970 978 23,400
2014/06/23 970 972 968 972 19,800
2014/06/20 970 970 966 966 15,100
2014/06/19 968 970 968 970 16,500
2014/06/18 963 968 963 968 11,400
2014/06/17 962 964 960 963 11,400
2014/06/16 960 962 957 960 16,300
2014/06/13 958 960 958 958 4,600
2014/06/12 960 960 958 959 2,800
2014/06/11 958 960 957 960 7,000
2014/06/10 954 958 953 957 10,700
2014/06/09 950 955 950 954 6,200
2014/06/06 950 952 948 952 10,500
2014/06/05 950 950 948 950 3,400
2014/06/04 947 950 947 947 8,400
2014/06/03 947 950 947 950 10,300
2014/06/02 945 950 945 950 6,300
2014/05/30 946 949 945 947 4,700
2014/05/29 947 949 945 949 10,100
2014/05/28 947 949 945 948 5,400
2014/05/27 947 948 945 947 5,600
2014/05/26 947 947 945 945 4,400
2014/05/23 942 948 942 947 4,200
2014/05/22 944 946 940 946 2,900
2014/05/21 945 945 939 939 12,400
2014/05/20 945 946 945 945 2,200
2014/05/19 946 946 941 944 8,200
2014/05/16 944 946 943 943 4,400
2014/05/15 945 947 942 942 4,900
2014/05/14 944 947 942 942 6,500
2014/05/13 948 949 943 944 7,800
2014/05/12 948 948 943 946 3,400
2014/05/09 946 948 941 948 5,200
2014/05/08 947 947 941 945 3,500
2014/05/07 945 945 942 942 2,500
2014/05/02 944 944 938 944 2,700
2014/05/01 933 945 933 945 8,800
2014/04/30 940 941 937 941 3,900
2014/04/28 943 944 936 940 3,400
2014/04/25 942 943 940 940 7,100
2014/04/24 941 945 939 940 4,700
2014/04/23 943 944 940 940 3,700
2014/04/22 944 944 936 943 5,400
2014/04/21 933 940 931 940 6,000
2014/04/18 931 933 928 928 5,600
2014/04/17 930 931 928 928 5,800
2014/04/16 930 932 927 928 6,500
2014/04/15 931 932 926 927 8,600
2014/04/14 930 930 925 927 5,000
2014/04/11 929 930 922 930 9,700
2014/04/10 929 929 927 928 3,200
2014/04/09 929 929 926 927 2,900
2014/04/08 924 930 924 929 8,100
2014/04/07 930 930 924 927 5,500
2014/04/04 921 930 921 929 5,300
2014/04/03 928 930 921 921 13,500
2014/04/02 923 928 923 927 7,200
2014/04/01 923 923 919 922 6,500
2014/03/31 917 921 915 921 9,700
2014/03/28 918 919 914 919 8,600
2014/03/27 914 918 913 918 7,600
2014/03/26 912 918 912 917 7,500
2014/03/25 918 918 913 913 5,200
2014/03/24 919 919 911 913 10,500
2014/03/20 918 919 911 918 8,200
2014/03/19 915 918 911 918 9,500
2014/03/18 915 919 911 911 8,800
2014/03/17 920 920 913 913 5,800
2014/03/14 915 918 913 913 6,000
2014/03/13 917 920 915 920 2,700
2014/03/12 913 917 913 917 6,300
2014/03/11 919 919 914 914 5,700
2014/03/10 918 919 915 918 6,500
2014/03/07 915 919 914 914 4,700
2014/03/06 916 919 914 917 6,100
2014/03/05 918 920 916 920 4,500
2014/03/04 915 920 914 920 5,000
2014/03/03 917 917 915 915 6,200
2014/02/28 918 918 915 916 3,300
2014/02/27 917 920 916 918 4,000
2014/02/26 917 920 915 917 3,800
2014/02/25 917 920 916 920 6,000
2014/02/24 918 920 917 917 4,300
2014/02/21 917 920 917 919 6,900
2014/02/20 920 920 918 920 6,500
2014/02/19 922 925 920 920 5,900
2014/02/18 922 922 919 920 6,600
2014/02/17 925 925 921 921 2,900
2014/02/14 923 923 920 923 4,100
2014/02/13 920 925 920 921 6,800
2014/02/12 927 927 921 922 8,200
2014/02/10 923 929 921 928 5,100
2014/02/07 924 926 920 920 2,300
2014/02/06 920 923 919 920 3,500
2014/02/05 910 920 910 912 10,300
2014/02/04 921 921 910 910 27,300
2014/02/03 923 928 923 923 4,900
2014/01/31 925 925 923 923 3,500
2014/01/30 927 928 922 922 5,200
2014/01/29 928 928 926 927 3,100
2014/01/28 929 929 925 928 9,000
2014/01/27 926 930 923 930 19,400
2014/01/24 930 931 929 930 6,500
2014/01/23 931 933 929 929 7,300
2014/01/22 934 935 930 930 1,800
2014/01/21 932 934 930 930 8,400
2014/01/20 933 935 930 931 10,200
2014/01/17 932 933 930 933 5,400
2014/01/16 929 932 928 930 11,600
2014/01/15 929 930 926 928 5,000
2014/01/14 925 929 923 925 8,800
2014/01/10 925 928 925 925 8,100
2014/01/09 929 930 925 927 6,900
2014/01/08 925 930 925 930 6,700
2014/01/07 925 933 925 929 8,300
2014/01/06 922 930 921 930 15,400

このページの先頭へ