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 |
---|---|---|---|---|---|
2021/12/30 | 809 | 810 | 806 | 810 | 4,100 |
2021/12/29 | 800 | 824 | 800 | 806 | 6,500 |
2021/12/28 | 804 | 804 | 799 | 799 | 22,100 |
2021/12/27 | 801 | 803 | 801 | 801 | 12,600 |
2021/12/24 | 801 | 803 | 800 | 803 | 17,700 |
2021/12/23 | 804 | 804 | 801 | 802 | 11,000 |
2021/12/22 | 805 | 805 | 802 | 804 | 9,800 |
2021/12/21 | 808 | 808 | 804 | 805 | 6,900 |
2021/12/20 | 811 | 816 | 803 | 803 | 21,400 |
2021/12/17 | 816 | 816 | 808 | 809 | 9,800 |
2021/12/16 | 832 | 832 | 802 | 811 | 18,700 |
2021/12/15 | 837 | 840 | 810 | 820 | 49,800 |
2021/12/14 | 806 | 807 | 804 | 807 | 11,100 |
2021/12/13 | 806 | 806 | 804 | 805 | 6,600 |
2021/12/10 | 805 | 806 | 802 | 806 | 5,400 |
2021/12/09 | 802 | 806 | 801 | 806 | 7,800 |
2021/12/08 | 810 | 810 | 801 | 802 | 10,400 |
2021/12/07 | 808 | 808 | 806 | 808 | 5,100 |
2021/12/06 | 803 | 808 | 800 | 807 | 11,200 |
2021/12/03 | 804 | 807 | 801 | 804 | 5,300 |
2021/12/02 | 807 | 807 | 800 | 804 | 7,900 |
2021/12/01 | 804 | 810 | 800 | 805 | 13,500 |
2021/11/30 | 805 | 810 | 804 | 805 | 8,000 |
2021/11/29 | 806 | 811 | 804 | 804 | 12,500 |
2021/11/26 | 812 | 813 | 810 | 811 | 5,300 |
2021/11/25 | 811 | 817 | 811 | 813 | 5,800 |
2021/11/24 | 817 | 818 | 810 | 814 | 5,800 |
2021/11/22 | 810 | 816 | 809 | 816 | 6,900 |
2021/11/19 | 815 | 815 | 811 | 812 | 7,100 |
2021/11/18 | 814 | 815 | 810 | 815 | 9,100 |
2021/11/17 | 815 | 816 | 810 | 810 | 7,700 |
2021/11/16 | 815 | 815 | 810 | 813 | 13,900 |
2021/11/15 | 814 | 815 | 811 | 814 | 7,600 |
2021/11/12 | 811 | 814 | 811 | 814 | 4,200 |
2021/11/11 | 811 | 811 | 809 | 809 | 4,500 |
2021/11/10 | 812 | 813 | 811 | 812 | 4,100 |
2021/11/09 | 814 | 814 | 812 | 812 | 5,600 |
2021/11/08 | 811 | 820 | 811 | 813 | 7,600 |
2021/11/05 | 811 | 812 | 809 | 811 | 3,500 |
2021/11/04 | 810 | 815 | 809 | 810 | 6,400 |
2021/11/02 | 806 | 810 | 805 | 810 | 3,200 |
2021/11/01 | 808 | 808 | 803 | 803 | 8,100 |
2021/10/29 | 807 | 809 | 803 | 806 | 7,200 |
2021/10/28 | 806 | 809 | 805 | 809 | 3,000 |
2021/10/27 | 809 | 813 | 807 | 809 | 4,400 |
2021/10/26 | 811 | 815 | 805 | 810 | 4,100 |
2021/10/25 | 816 | 816 | 807 | 807 | 6,200 |
2021/10/22 | 821 | 821 | 815 | 816 | 5,100 |
2021/10/21 | 825 | 825 | 815 | 822 | 6,000 |
2021/10/20 | 825 | 825 | 814 | 825 | 5,900 |
2021/10/19 | 830 | 830 | 815 | 815 | 12,100 |
2021/10/18 | 833 | 833 | 808 | 824 | 25,900 |
2021/10/15 | 800 | 804 | 798 | 804 | 20,400 |
2021/10/14 | 801 | 801 | 796 | 799 | 16,000 |
2021/10/13 | 803 | 803 | 801 | 801 | 6,100 |
2021/10/12 | 802 | 803 | 800 | 803 | 10,000 |
2021/10/11 | 803 | 803 | 802 | 802 | 5,800 |
2021/10/08 | 802 | 804 | 802 | 803 | 6,400 |
2021/10/07 | 804 | 804 | 802 | 803 | 3,400 |
2021/10/06 | 803 | 804 | 801 | 803 | 7,400 |
2021/10/05 | 803 | 804 | 802 | 803 | 8,100 |
2021/10/04 | 803 | 805 | 802 | 802 | 9,500 |
2021/10/01 | 804 | 804 | 801 | 804 | 10,100 |
2021/09/30 | 804 | 804 | 802 | 803 | 6,500 |
2021/09/29 | 802 | 804 | 801 | 801 | 6,200 |
2021/09/28 | 805 | 805 | 801 | 803 | 3,200 |
2021/09/27 | 802 | 806 | 800 | 804 | 12,400 |
2021/09/24 | 803 | 804 | 800 | 802 | 6,800 |
2021/09/22 | 803 | 803 | 800 | 801 | 7,100 |
2021/09/21 | 802 | 803 | 800 | 801 | 9,500 |
2021/09/17 | 804 | 804 | 802 | 803 | 3,700 |
2021/09/16 | 804 | 804 | 801 | 802 | 8,400 |
2021/09/15 | 805 | 805 | 801 | 802 | 8,200 |
2021/09/14 | 803 | 805 | 802 | 803 | 8,800 |
2021/09/13 | 803 | 806 | 800 | 803 | 16,400 |
2021/09/10 | 807 | 807 | 800 | 805 | 21,400 |
2021/09/09 | 806 | 808 | 803 | 807 | 5,000 |
2021/09/08 | 805 | 807 | 802 | 806 | 13,200 |
2021/09/07 | 807 | 812 | 805 | 805 | 16,200 |
2021/09/06 | 808 | 816 | 808 | 810 | 23,800 |
2021/09/03 | 815 | 817 | 803 | 810 | 22,900 |
2021/09/02 | 835 | 835 | 820 | 821 | 25,800 |
2021/09/01 | 835 | 848 | 832 | 840 | 15,100 |
2021/08/31 | 850 | 853 | 829 | 848 | 20,400 |
2021/08/30 | 833 | 884 | 827 | 851 | 52,000 |
2021/08/27 | 890 | 898 | 885 | 898 | 40,300 |
2021/08/26 | 888 | 890 | 886 | 890 | 14,500 |
2021/08/25 | 886 | 890 | 886 | 889 | 11,900 |
2021/08/24 | 886 | 890 | 886 | 886 | 10,500 |
2021/08/23 | 888 | 889 | 885 | 888 | 10,400 |
2021/08/20 | 888 | 888 | 877 | 888 | 11,000 |
2021/08/19 | 873 | 888 | 873 | 883 | 10,500 |
2021/08/18 | 865 | 873 | 864 | 870 | 9,600 |
2021/08/17 | 890 | 890 | 868 | 870 | 23,400 |
2021/08/16 | 870 | 904 | 869 | 875 | 21,700 |
2021/08/13 | 851 | 869 | 845 | 869 | 12,900 |
2021/08/12 | 850 | 851 | 841 | 851 | 9,900 |
2021/08/11 | 846 | 850 | 840 | 845 | 9,400 |
2021/08/10 | 836 | 845 | 836 | 840 | 14,300 |
2021/08/06 | 845 | 850 | 841 | 842 | 14,500 |
2021/08/05 | 874 | 882 | 844 | 850 | 26,200 |
2021/08/04 | 930 | 930 | 891 | 898 | 18,700 |
2021/08/03 | 948 | 948 | 930 | 933 | 28,700 |
2021/08/02 | 930 | 953 | 929 | 938 | 66,300 |
2021/07/30 | 925 | 925 | 890 | 916 | 75,800 |
2021/07/29 | 875 | 877 | 860 | 873 | 22,200 |
2021/07/28 | 953 | 953 | 860 | 860 | 142,400 |
2021/07/27 | 807 | 807 | 801 | 803 | 2,600 |
2021/07/26 | 815 | 815 | 801 | 809 | 10,900 |
2021/07/21 | 815 | 815 | 799 | 808 | 14,900 |
2021/07/20 | 800 | 813 | 799 | 812 | 9,500 |
2021/07/19 | 799 | 800 | 796 | 800 | 12,600 |
2021/07/16 | 793 | 799 | 791 | 794 | 10,400 |
2021/07/15 | 791 | 793 | 790 | 793 | 14,000 |
2021/07/14 | 790 | 791 | 788 | 790 | 5,300 |
2021/07/13 | 786 | 790 | 785 | 787 | 7,100 |
2021/07/12 | 789 | 789 | 782 | 787 | 7,600 |
2021/07/09 | 776 | 785 | 776 | 784 | 12,900 |
2021/07/08 | 782 | 785 | 780 | 785 | 3,100 |
2021/07/07 | 785 | 785 | 779 | 780 | 8,300 |
2021/07/06 | 781 | 783 | 779 | 781 | 6,400 |
2021/07/05 | 780 | 784 | 780 | 784 | 7,400 |
2021/07/02 | 780 | 780 | 778 | 780 | 3,800 |
2021/07/01 | 779 | 780 | 777 | 777 | 2,100 |
2021/06/30 | 777 | 780 | 773 | 775 | 5,800 |
2021/06/29 | 751 | 780 | 751 | 777 | 8,100 |
2021/06/28 | 772 | 777 | 772 | 777 | 6,600 |
2021/06/25 | 777 | 779 | 772 | 778 | 3,900 |
2021/06/24 | 773 | 780 | 772 | 774 | 3,600 |
2021/06/23 | 779 | 779 | 773 | 773 | 4,300 |
2021/06/22 | 775 | 782 | 772 | 779 | 5,200 |
2021/06/21 | 775 | 783 | 770 | 783 | 14,600 |
2021/06/18 | 785 | 785 | 776 | 778 | 8,600 |
2021/06/17 | 784 | 786 | 777 | 784 | 8,500 |
2021/06/16 | 781 | 787 | 778 | 778 | 11,900 |
2021/06/15 | 790 | 790 | 781 | 781 | 12,000 |
2021/06/14 | 799 | 799 | 782 | 783 | 22,600 |
2021/06/11 | 795 | 796 | 782 | 794 | 15,200 |
2021/06/10 | 770 | 780 | 770 | 777 | 15,800 |
2021/06/09 | 750 | 769 | 750 | 766 | 16,900 |
2021/06/08 | 748 | 750 | 738 | 750 | 10,500 |
2021/06/07 | 742 | 742 | 730 | 742 | 13,200 |
2021/06/04 | 729 | 729 | 726 | 728 | 8,400 |
2021/06/03 | 722 | 725 | 720 | 725 | 9,200 |
2021/06/02 | 716 | 722 | 715 | 722 | 8,900 |
2021/06/01 | 720 | 720 | 715 | 718 | 5,400 |
2021/05/31 | 718 | 719 | 716 | 718 | 9,900 |
2021/05/28 | 715 | 716 | 711 | 716 | 3,700 |
2021/05/27 | 711 | 715 | 711 | 715 | 4,500 |
2021/05/26 | 714 | 716 | 712 | 712 | 4,200 |
2021/05/25 | 714 | 716 | 712 | 714 | 7,400 |
2021/05/24 | 712 | 715 | 711 | 713 | 7,600 |
2021/05/21 | 713 | 715 | 709 | 709 | 6,400 |
2021/05/20 | 713 | 713 | 709 | 713 | 7,400 |
2021/05/19 | 712 | 713 | 708 | 713 | 10,600 |
2021/05/18 | 712 | 712 | 704 | 710 | 6,900 |
2021/05/17 | 712 | 712 | 705 | 705 | 11,300 |
2021/05/14 | 709 | 713 | 706 | 707 | 7,700 |
2021/05/13 | 706 | 713 | 705 | 705 | 11,600 |
2021/05/12 | 711 | 711 | 707 | 710 | 4,700 |
2021/05/11 | 707 | 711 | 707 | 711 | 5,300 |
2021/05/10 | 709 | 711 | 707 | 707 | 5,000 |
2021/05/07 | 710 | 710 | 709 | 709 | 3,900 |
2021/05/06 | 710 | 713 | 710 | 710 | 1,900 |
2021/04/30 | 706 | 713 | 706 | 710 | 3,000 |
2021/04/28 | 705 | 706 | 702 | 706 | 7,100 |
2021/04/27 | 704 | 709 | 703 | 705 | 5,900 |
2021/04/26 | 715 | 715 | 704 | 704 | 6,300 |
2021/04/23 | 711 | 711 | 706 | 706 | 6,000 |
2021/04/22 | 709 | 717 | 709 | 711 | 3,400 |
2021/04/21 | 715 | 715 | 709 | 710 | 7,300 |
2021/04/20 | 718 | 718 | 710 | 712 | 7,600 |
2021/04/19 | 719 | 720 | 713 | 714 | 9,200 |
2021/04/16 | 719 | 720 | 712 | 714 | 12,000 |
2021/04/15 | 715 | 719 | 714 | 717 | 6,700 |
2021/04/14 | 715 | 715 | 712 | 714 | 4,000 |
2021/04/13 | 711 | 714 | 710 | 714 | 4,900 |
2021/04/12 | 710 | 711 | 709 | 709 | 6,900 |
2021/04/09 | 710 | 710 | 707 | 709 | 7,600 |
2021/04/08 | 709 | 710 | 706 | 708 | 7,100 |
2021/04/07 | 705 | 707 | 704 | 706 | 8,800 |
2021/04/06 | 706 | 707 | 703 | 704 | 4,000 |
2021/04/05 | 703 | 706 | 703 | 706 | 4,900 |
2021/04/02 | 703 | 706 | 701 | 702 | 3,500 |
2021/04/01 | 701 | 703 | 701 | 701 | 8,900 |
2021/03/31 | 703 | 706 | 703 | 703 | 5,200 |
2021/03/30 | 704 | 706 | 702 | 703 | 4,200 |
2021/03/29 | 708 | 709 | 701 | 704 | 9,600 |
2021/03/26 | 705 | 707 | 700 | 701 | 6,200 |
2021/03/25 | 702 | 709 | 701 | 705 | 6,000 |
2021/03/24 | 706 | 706 | 701 | 702 | 6,200 |
2021/03/23 | 701 | 705 | 701 | 702 | 9,400 |
2021/03/22 | 700 | 706 | 699 | 703 | 6,800 |
2021/03/19 | 699 | 705 | 699 | 700 | 15,500 |
2021/03/18 | 699 | 699 | 695 | 697 | 12,200 |
2021/03/17 | 698 | 699 | 694 | 694 | 12,600 |
2021/03/16 | 696 | 699 | 690 | 695 | 18,300 |
2021/03/15 | 694 | 699 | 692 | 694 | 14,300 |
2021/03/12 | 694 | 694 | 690 | 692 | 6,100 |
2021/03/11 | 691 | 693 | 690 | 693 | 4,400 |
2021/03/10 | 693 | 693 | 689 | 690 | 4,100 |
2021/03/09 | 682 | 694 | 682 | 693 | 12,400 |
2021/03/08 | 696 | 697 | 681 | 685 | 12,400 |
2021/03/05 | 686 | 693 | 680 | 692 | 18,900 |
2021/03/04 | 690 | 690 | 686 | 688 | 9,200 |
2021/03/03 | 688 | 692 | 687 | 688 | 12,400 |
2021/03/02 | 693 | 693 | 686 | 689 | 4,800 |
2021/03/01 | 690 | 695 | 685 | 686 | 13,200 |
2021/02/26 | 694 | 694 | 685 | 691 | 17,300 |
2021/02/25 | 682 | 700 | 675 | 694 | 54,500 |
2021/02/24 | 720 | 725 | 719 | 723 | 38,500 |
2021/02/22 | 719 | 721 | 716 | 721 | 37,000 |
2021/02/19 | 716 | 718 | 714 | 718 | 12,200 |
2021/02/18 | 715 | 717 | 713 | 716 | 18,800 |
2021/02/17 | 715 | 715 | 710 | 715 | 18,900 |
2021/02/16 | 715 | 715 | 709 | 714 | 18,300 |
2021/02/15 | 710 | 713 | 708 | 712 | 25,200 |
2021/02/12 | 708 | 710 | 706 | 709 | 14,300 |
2021/02/10 | 701 | 709 | 701 | 707 | 13,300 |
2021/02/09 | 704 | 706 | 700 | 706 | 14,200 |
2021/02/08 | 700 | 709 | 700 | 706 | 24,400 |
2021/02/05 | 690 | 700 | 690 | 700 | 22,800 |
2021/02/04 | 686 | 690 | 685 | 689 | 7,900 |
2021/02/03 | 685 | 688 | 680 | 688 | 21,400 |
2021/02/02 | 688 | 689 | 680 | 682 | 14,400 |
2021/02/01 | 680 | 690 | 680 | 682 | 13,800 |
2021/01/29 | 686 | 689 | 684 | 684 | 8,700 |
2021/01/28 | 682 | 687 | 675 | 686 | 14,600 |
2021/01/27 | 688 | 688 | 675 | 676 | 10,400 |
2021/01/26 | 684 | 688 | 677 | 680 | 13,300 |
2021/01/25 | 679 | 685 | 674 | 684 | 16,300 |
2021/01/22 | 678 | 680 | 673 | 680 | 10,400 |
2021/01/21 | 679 | 679 | 673 | 678 | 10,000 |
2021/01/20 | 679 | 679 | 673 | 677 | 9,800 |
2021/01/19 | 685 | 685 | 673 | 673 | 19,100 |
2021/01/18 | 685 | 687 | 672 | 675 | 12,500 |
2021/01/15 | 675 | 680 | 671 | 677 | 9,000 |
2021/01/14 | 674 | 677 | 670 | 672 | 18,400 |
2021/01/13 | 676 | 680 | 674 | 675 | 7,800 |
2021/01/12 | 676 | 680 | 672 | 675 | 12,900 |
2021/01/08 | 673 | 678 | 672 | 676 | 5,400 |
2021/01/07 | 671 | 676 | 671 | 671 | 4,800 |
2021/01/06 | 667 | 678 | 667 | 671 | 4,200 |
2021/01/05 | 670 | 671 | 668 | 668 | 4,200 |
2021/01/04 | 674 | 680 | 655 | 680 | 8,600 |