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
2020/12/30 653 668 652 668 12,200
2020/12/29 652 669 652 660 7,500
2020/12/28 665 668 630 643 31,700
2020/12/25 682 682 668 668 18,600
2020/12/24 690 696 682 682 19,000
2020/12/23 696 700 690 690 15,900
2020/12/22 700 700 691 696 11,500
2020/12/21 699 701 690 700 23,100
2020/12/18 679 699 679 682 34,200
2020/12/17 675 679 667 675 28,800
2020/12/16 653 666 652 666 44,700
2020/12/15 618 653 613 643 39,200
2020/12/14 601 612 601 612 35,800
2020/12/11 601 604 600 604 39,600
2020/12/10 621 623 600 605 98,900
2020/12/09 660 660 637 637 63,900
2020/12/08 672 672 655 664 36,200
2020/12/07 684 684 673 677 21,200
2020/12/04 685 689 680 684 29,800
2020/12/03 695 695 688 689 25,200
2020/12/02 697 697 695 695 15,600
2020/12/01 698 698 696 697 11,800
2020/11/30 698 699 696 698 14,400
2020/11/27 699 701 698 698 10,800
2020/11/26 701 702 699 701 18,700
2020/11/25 703 703 700 700 21,600
2020/11/24 706 707 704 705 15,700
2020/11/20 708 708 705 707 9,700
2020/11/19 709 709 705 707 16,800
2020/11/18 709 710 707 707 10,100
2020/11/17 710 710 707 708 10,200
2020/11/16 710 710 706 709 13,500
2020/11/13 709 710 709 709 9,000
2020/11/12 707 710 706 709 15,400
2020/11/11 708 709 706 706 14,700
2020/11/10 708 710 705 709 29,500
2020/11/09 711 711 708 708 16,000
2020/11/06 714 714 710 711 6,500
2020/11/05 716 720 711 714 17,400
2020/11/04 725 725 720 723 5,700
2020/11/02 722 726 720 726 12,100
2020/10/30 724 727 723 726 5,900
2020/10/29 723 727 723 724 5,100
2020/10/28 725 729 725 729 7,800
2020/10/27 728 731 726 727 6,300
2020/10/26 730 731 729 731 5,500
2020/10/23 733 733 730 730 9,500
2020/10/22 732 732 731 732 5,300
2020/10/21 737 737 730 731 9,000
2020/10/20 738 738 731 734 5,700
2020/10/19 735 738 727 735 9,300
2020/10/16 732 735 726 735 11,800
2020/10/15 732 732 728 728 9,800
2020/10/14 732 732 730 730 7,300
2020/10/13 735 736 732 732 12,100
2020/10/12 740 743 735 735 13,300
2020/10/09 739 744 736 740 6,200
2020/10/08 745 745 736 741 9,800
2020/10/07 735 742 733 742 24,200
2020/10/06 739 740 735 736 13,200
2020/10/05 741 748 738 740 21,100
2020/10/02 737 758 737 745 14,600
2020/09/30 762 762 737 747 43,700
2020/09/29 783 783 768 770 26,000
2020/09/28 798 798 789 790 21,700
2020/09/25 802 803 800 800 19,800
2020/09/24 809 809 803 803 12,100
2020/09/23 809 813 808 810 12,600
2020/09/18 814 815 811 812 6,700
2020/09/17 814 814 810 811 8,300
2020/09/16 813 814 810 811 4,500
2020/09/15 810 813 810 810 8,700
2020/09/14 810 814 810 812 6,200
2020/09/11 810 815 810 810 9,700
2020/09/10 811 812 810 811 7,200
2020/09/09 812 812 811 812 5,800
2020/09/08 816 818 812 813 5,100
2020/09/07 811 819 810 812 7,400
2020/09/04 817 817 811 812 4,300
2020/09/03 812 816 811 812 6,600
2020/09/02 813 814 811 813 2,800
2020/09/01 815 817 811 812 10,100
2020/08/31 815 822 813 815 7,900
2020/08/28 810 826 810 816 40,200
2020/08/27 858 873 857 873 29,900
2020/08/26 852 858 852 858 12,200
2020/08/25 851 856 851 852 9,400
2020/08/24 850 855 850 851 12,300
2020/08/21 854 855 849 853 7,200
2020/08/20 857 857 850 854 7,000
2020/08/19 850 857 845 850 8,700
2020/08/18 840 844 835 843 8,400
2020/08/17 835 840 835 835 6,500
2020/08/14 832 835 828 835 6,200
2020/08/13 827 830 824 827 7,200
2020/08/12 828 828 822 823 8,300
2020/08/11 828 829 822 828 6,200
2020/08/07 818 827 815 827 3,800
2020/08/06 828 828 815 817 4,000
2020/08/05 823 832 816 817 6,800
2020/08/04 826 830 821 823 12,800
2020/08/03 820 834 820 826 7,100
2020/07/31 834 834 805 834 11,900
2020/07/30 840 844 836 836 2,100
2020/07/29 835 844 833 844 2,200
2020/07/28 850 851 839 840 3,100
2020/07/27 846 850 845 850 6,800
2020/07/22 848 850 842 846 4,300
2020/07/21 849 849 832 847 5,100
2020/07/20 850 850 825 825 9,800
2020/07/17 841 854 830 830 11,900
2020/07/16 830 840 830 840 6,500
2020/07/15 830 830 822 828 7,200
2020/07/14 819 830 815 815 16,600
2020/07/13 817 830 817 820 2,600
2020/07/10 818 835 818 820 4,800
2020/07/09 825 826 823 825 3,100
2020/07/08 820 824 817 821 6,300
2020/07/07 821 822 818 820 2,800
2020/07/06 817 829 817 819 5,900
2020/07/03 820 849 818 819 12,000
2020/07/02 851 851 821 821 11,500
2020/07/01 864 864 850 851 4,200
2020/06/30 860 860 850 852 2,900
2020/06/29 850 861 850 860 9,700
2020/06/26 862 870 857 861 5,700
2020/06/25 861 862 851 858 3,500
2020/06/24 866 872 861 861 7,000
2020/06/23 872 873 865 865 5,700
2020/06/22 865 868 852 863 6,100
2020/06/19 850 851 846 851 7,800
2020/06/18 842 844 840 840 6,800
2020/06/17 835 842 831 841 7,300
2020/06/16 835 843 830 832 9,200
2020/06/15 824 835 821 821 13,500
2020/06/12 815 830 814 821 25,800
2020/06/11 845 845 833 835 24,000
2020/06/10 819 845 814 838 35,200
2020/06/09 830 838 820 832 90,000
2020/06/08 921 924 841 860 92,800
2020/06/05 922 922 920 922 4,500
2020/06/04 915 923 915 920 6,300
2020/06/03 921 924 913 916 6,100
2020/06/02 924 925 922 922 2,000
2020/06/01 928 930 905 919 8,000
2020/05/29 914 920 904 915 7,600
2020/05/28 901 908 900 908 6,500
2020/05/27 901 905 900 901 7,800
2020/05/26 895 910 895 905 7,600
2020/05/25 895 900 887 888 4,400
2020/05/22 910 910 888 888 7,200
2020/05/21 895 900 894 895 6,200
2020/05/20 890 895 890 892 3,800
2020/05/19 886 890 880 890 7,100
2020/05/18 886 886 870 882 8,300
2020/05/15 884 886 865 871 12,900
2020/05/14 882 885 871 879 4,700
2020/05/13 882 897 864 870 5,600
2020/05/12 882 897 868 872 6,300
2020/05/11 824 880 822 867 10,800
2020/05/08 802 822 802 822 8,000
2020/05/07 800 806 800 802 8,800
2020/05/01 801 804 800 804 6,400
2020/04/30 801 805 800 801 9,400
2020/04/28 794 801 793 801 6,300
2020/04/27 793 795 790 795 10,300
2020/04/24 792 797 791 793 5,100
2020/04/23 798 798 792 793 7,500
2020/04/22 797 801 795 798 4,300
2020/04/21 803 803 798 800 7,800
2020/04/20 802 803 798 803 13,500
2020/04/17 801 802 796 797 6,900
2020/04/16 800 801 794 800 14,200
2020/04/15 804 804 796 800 9,400
2020/04/14 800 807 799 801 6,600
2020/04/13 800 809 790 800 12,100
2020/04/10 800 810 800 805 4,100
2020/04/09 822 822 800 801 11,700
2020/04/08 800 820 796 820 14,600
2020/04/07 790 799 790 795 7,500
2020/04/06 777 794 754 775 18,100
2020/04/03 800 807 781 805 11,000
2020/04/02 825 827 806 811 10,600
2020/04/01 833 855 832 832 2,300
2020/03/31 855 866 836 850 5,800
2020/03/30 861 886 845 847 12,000
2020/03/27 910 910 866 900 13,600
2020/03/26 901 907 900 907 7,800
2020/03/25 899 920 899 914 14,600
2020/03/24 860 880 860 880 10,000
2020/03/23 830 852 825 852 13,900
2020/03/19 805 830 800 819 13,000
2020/03/18 758 811 758 809 17,300
2020/03/17 721 754 721 736 17,600
2020/03/16 733 759 731 738 15,300
2020/03/13 729 739 700 716 46,300
2020/03/12 820 845 789 789 22,500
2020/03/11 844 849 825 825 10,600
2020/03/10 800 840 751 840 37,500
2020/03/09 888 888 835 850 34,900
2020/03/06 900 909 891 900 12,100
2020/03/05 900 909 894 909 9,000
2020/03/04 895 901 890 898 11,300
2020/03/03 929 935 900 901 12,300
2020/03/02 840 931 840 914 31,900
2020/02/28 902 902 845 870 61,800
2020/02/27 958 977 945 948 65,000
2020/02/26 1,025 1,031 1,016 1,031 29,100
2020/02/25 1,026 1,030 1,009 1,030 22,100
2020/02/21 1,033 1,038 1,031 1,031 12,300
2020/02/20 1,035 1,035 1,031 1,031 13,900
2020/02/19 1,038 1,038 1,032 1,032 6,600
2020/02/18 1,038 1,038 1,032 1,036 7,400
2020/02/17 1,036 1,038 1,030 1,035 15,400
2020/02/14 1,040 1,044 1,037 1,039 13,500
2020/02/13 1,042 1,044 1,039 1,041 7,000
2020/02/12 1,042 1,042 1,038 1,041 7,300
2020/02/10 1,044 1,045 1,035 1,042 6,400
2020/02/07 1,044 1,048 1,032 1,038 8,700
2020/02/06 1,043 1,054 1,043 1,044 8,300
2020/02/05 1,034 1,040 1,034 1,038 7,400
2020/02/04 1,040 1,040 1,034 1,034 7,900
2020/02/03 1,030 1,030 1,018 1,030 13,500
2020/01/31 1,041 1,046 1,041 1,044 4,000
2020/01/30 1,043 1,050 1,035 1,040 6,800
2020/01/29 1,027 1,050 1,027 1,043 7,900
2020/01/28 1,045 1,049 1,020 1,042 27,500
2020/01/27 1,070 1,070 1,050 1,051 15,600
2020/01/24 1,081 1,081 1,065 1,072 5,100
2020/01/23 1,071 1,090 1,066 1,066 10,400
2020/01/22 1,066 1,073 1,058 1,073 10,900
2020/01/21 1,070 1,074 1,065 1,068 6,300
2020/01/20 1,066 1,071 1,060 1,066 9,400
2020/01/17 1,065 1,067 1,063 1,067 10,400
2020/01/16 1,065 1,065 1,055 1,062 8,700
2020/01/15 1,049 1,066 1,045 1,050 16,300
2020/01/14 1,046 1,049 1,045 1,048 12,700
2020/01/10 1,037 1,043 1,036 1,040 9,700
2020/01/09 1,038 1,044 1,031 1,044 16,800
2020/01/08 1,025 1,026 1,024 1,026 8,600
2020/01/07 1,016 1,027 1,016 1,024 8,500
2020/01/06 1,010 1,019 1,010 1,018 9,500

このページの先頭へ