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 |
---|---|---|---|---|---|
2022/12/30 | 818 | 824 | 817 | 819 | 5,800 |
2022/12/29 | 817 | 819 | 817 | 818 | 5,200 |
2022/12/28 | 819 | 820 | 817 | 817 | 10,100 |
2022/12/27 | 820 | 821 | 819 | 820 | 7,400 |
2022/12/26 | 821 | 821 | 819 | 820 | 6,300 |
2022/12/23 | 821 | 823 | 820 | 820 | 4,600 |
2022/12/22 | 824 | 824 | 820 | 820 | 4,900 |
2022/12/21 | 826 | 826 | 820 | 821 | 6,900 |
2022/12/20 | 825 | 827 | 820 | 820 | 10,700 |
2022/12/19 | 824 | 825 | 821 | 825 | 8,900 |
2022/12/16 | 823 | 824 | 820 | 822 | 11,200 |
2022/12/15 | 822 | 823 | 820 | 822 | 9,200 |
2022/12/14 | 819 | 822 | 819 | 819 | 6,000 |
2022/12/13 | 823 | 823 | 820 | 822 | 6,900 |
2022/12/12 | 821 | 824 | 820 | 823 | 5,100 |
2022/12/09 | 823 | 824 | 821 | 821 | 3,100 |
2022/12/08 | 823 | 823 | 819 | 823 | 8,900 |
2022/12/07 | 827 | 827 | 821 | 824 | 4,100 |
2022/12/06 | 822 | 826 | 820 | 826 | 3,500 |
2022/12/05 | 829 | 829 | 821 | 823 | 7,000 |
2022/12/02 | 825 | 825 | 821 | 825 | 7,600 |
2022/12/01 | 827 | 827 | 822 | 824 | 2,700 |
2022/11/30 | 819 | 825 | 819 | 821 | 10,500 |
2022/11/29 | 821 | 825 | 818 | 821 | 6,100 |
2022/11/28 | 817 | 822 | 817 | 820 | 11,400 |
2022/11/25 | 814 | 818 | 813 | 817 | 9,900 |
2022/11/24 | 813 | 817 | 813 | 817 | 5,400 |
2022/11/22 | 815 | 817 | 813 | 816 | 3,200 |
2022/11/21 | 814 | 815 | 810 | 814 | 7,900 |
2022/11/18 | 813 | 815 | 812 | 812 | 4,200 |
2022/11/17 | 813 | 813 | 810 | 812 | 5,600 |
2022/11/16 | 813 | 813 | 810 | 813 | 6,900 |
2022/11/15 | 814 | 815 | 811 | 812 | 2,100 |
2022/11/14 | 808 | 814 | 808 | 813 | 4,100 |
2022/11/11 | 812 | 815 | 808 | 808 | 4,200 |
2022/11/10 | 810 | 812 | 809 | 812 | 4,000 |
2022/11/09 | 813 | 813 | 810 | 811 | 2,600 |
2022/11/08 | 808 | 811 | 807 | 810 | 5,800 |
2022/11/07 | 809 | 812 | 807 | 812 | 12,200 |
2022/11/04 | 811 | 811 | 806 | 808 | 10,300 |
2022/11/02 | 813 | 817 | 810 | 813 | 6,800 |
2022/11/01 | 809 | 819 | 809 | 818 | 5,700 |
2022/10/31 | 810 | 810 | 806 | 808 | 4,000 |
2022/10/28 | 809 | 809 | 806 | 806 | 4,100 |
2022/10/27 | 809 | 809 | 808 | 809 | 2,900 |
2022/10/26 | 809 | 809 | 807 | 808 | 3,000 |
2022/10/25 | 809 | 809 | 807 | 808 | 2,100 |
2022/10/24 | 808 | 808 | 804 | 805 | 4,300 |
2022/10/21 | 808 | 808 | 807 | 808 | 2,600 |
2022/10/20 | 808 | 809 | 806 | 807 | 3,500 |
2022/10/19 | 808 | 808 | 805 | 807 | 5,000 |
2022/10/18 | 806 | 807 | 803 | 806 | 4,700 |
2022/10/17 | 801 | 806 | 801 | 803 | 9,000 |
2022/10/14 | 807 | 809 | 805 | 808 | 5,600 |
2022/10/13 | 810 | 810 | 806 | 806 | 4,500 |
2022/10/12 | 808 | 810 | 807 | 810 | 3,300 |
2022/10/11 | 809 | 809 | 808 | 808 | 2,400 |
2022/10/07 | 810 | 812 | 808 | 809 | 2,500 |
2022/10/06 | 810 | 811 | 810 | 811 | 2,000 |
2022/10/05 | 807 | 810 | 807 | 810 | 1,900 |
2022/10/04 | 803 | 809 | 803 | 809 | 3,500 |
2022/10/03 | 805 | 805 | 802 | 803 | 5,100 |
2022/09/30 | 805 | 807 | 802 | 805 | 2,300 |
2022/09/29 | 803 | 809 | 803 | 805 | 2,800 |
2022/09/28 | 804 | 804 | 801 | 803 | 6,900 |
2022/09/27 | 805 | 807 | 803 | 804 | 2,700 |
2022/09/26 | 807 | 810 | 805 | 805 | 4,500 |
2022/09/22 | 808 | 809 | 805 | 809 | 5,000 |
2022/09/21 | 808 | 808 | 805 | 805 | 4,800 |
2022/09/20 | 808 | 808 | 806 | 807 | 8,300 |
2022/09/16 | 805 | 808 | 802 | 805 | 11,500 |
2022/09/15 | 804 | 805 | 802 | 804 | 7,600 |
2022/09/14 | 799 | 804 | 799 | 801 | 7,700 |
2022/09/13 | 801 | 804 | 800 | 804 | 10,400 |
2022/09/12 | 803 | 803 | 801 | 802 | 8,500 |
2022/09/09 | 802 | 803 | 800 | 802 | 7,200 |
2022/09/08 | 803 | 804 | 800 | 804 | 5,500 |
2022/09/07 | 801 | 805 | 800 | 805 | 9,900 |
2022/09/06 | 801 | 803 | 800 | 801 | 5,300 |
2022/09/05 | 803 | 803 | 800 | 802 | 7,200 |
2022/09/02 | 802 | 806 | 800 | 802 | 12,000 |
2022/09/01 | 813 | 813 | 805 | 807 | 18,400 |
2022/08/31 | 820 | 820 | 812 | 814 | 12,800 |
2022/08/30 | 805 | 822 | 805 | 818 | 40,900 |
2022/08/29 | 841 | 848 | 840 | 848 | 36,800 |
2022/08/26 | 844 | 845 | 842 | 842 | 15,400 |
2022/08/25 | 842 | 845 | 842 | 844 | 8,500 |
2022/08/24 | 844 | 844 | 840 | 842 | 10,500 |
2022/08/23 | 840 | 843 | 840 | 843 | 10,400 |
2022/08/22 | 844 | 845 | 841 | 841 | 10,800 |
2022/08/19 | 842 | 843 | 840 | 842 | 6,500 |
2022/08/18 | 842 | 842 | 838 | 842 | 8,400 |
2022/08/17 | 841 | 842 | 840 | 842 | 8,600 |
2022/08/16 | 841 | 841 | 835 | 840 | 12,300 |
2022/08/15 | 839 | 841 | 836 | 841 | 14,500 |
2022/08/12 | 838 | 839 | 834 | 839 | 11,100 |
2022/08/10 | 834 | 837 | 834 | 837 | 2,800 |
2022/08/09 | 835 | 837 | 833 | 837 | 6,200 |
2022/08/08 | 837 | 837 | 833 | 837 | 4,000 |
2022/08/05 | 832 | 838 | 831 | 835 | 9,100 |
2022/08/04 | 838 | 838 | 834 | 837 | 4,200 |
2022/08/03 | 832 | 838 | 830 | 838 | 6,100 |
2022/08/02 | 837 | 838 | 831 | 832 | 10,500 |
2022/08/01 | 830 | 835 | 830 | 835 | 10,600 |
2022/07/29 | 824 | 827 | 823 | 827 | 10,100 |
2022/07/28 | 824 | 825 | 822 | 824 | 4,600 |
2022/07/27 | 824 | 824 | 821 | 823 | 3,000 |
2022/07/26 | 820 | 823 | 820 | 820 | 5,100 |
2022/07/25 | 821 | 824 | 820 | 820 | 7,300 |
2022/07/22 | 820 | 821 | 820 | 820 | 11,300 |
2022/07/21 | 819 | 820 | 819 | 820 | 3,600 |
2022/07/20 | 819 | 819 | 817 | 818 | 10,200 |
2022/07/19 | 819 | 819 | 817 | 818 | 5,500 |
2022/07/15 | 818 | 819 | 817 | 817 | 7,000 |
2022/07/14 | 817 | 818 | 814 | 818 | 11,000 |
2022/07/13 | 817 | 817 | 816 | 817 | 1,900 |
2022/07/12 | 813 | 816 | 813 | 816 | 4,300 |
2022/07/11 | 817 | 817 | 812 | 816 | 4,800 |
2022/07/08 | 813 | 814 | 813 | 814 | 1,300 |
2022/07/07 | 817 | 817 | 813 | 816 | 2,600 |
2022/07/06 | 817 | 818 | 812 | 816 | 5,600 |
2022/07/05 | 818 | 818 | 810 | 816 | 6,700 |
2022/07/04 | 812 | 819 | 809 | 818 | 9,000 |
2022/07/01 | 817 | 818 | 812 | 813 | 3,000 |
2022/06/30 | 815 | 817 | 812 | 817 | 6,700 |
2022/06/29 | 805 | 822 | 805 | 813 | 5,200 |
2022/06/28 | 814 | 814 | 810 | 814 | 5,200 |
2022/06/27 | 808 | 814 | 805 | 814 | 9,500 |
2022/06/24 | 814 | 814 | 808 | 813 | 5,100 |
2022/06/23 | 811 | 815 | 811 | 813 | 3,500 |
2022/06/22 | 810 | 814 | 807 | 814 | 7,200 |
2022/06/21 | 816 | 816 | 810 | 810 | 7,300 |
2022/06/20 | 815 | 815 | 810 | 814 | 4,000 |
2022/06/17 | 815 | 816 | 806 | 811 | 5,400 |
2022/06/16 | 813 | 815 | 812 | 814 | 5,000 |
2022/06/15 | 813 | 813 | 807 | 808 | 7,900 |
2022/06/14 | 810 | 813 | 810 | 811 | 3,600 |
2022/06/13 | 814 | 814 | 810 | 814 | 4,900 |
2022/06/10 | 813 | 813 | 812 | 813 | 2,700 |
2022/06/09 | 811 | 815 | 811 | 814 | 4,800 |
2022/06/08 | 815 | 817 | 805 | 813 | 10,100 |
2022/06/07 | 812 | 815 | 810 | 814 | 7,800 |
2022/06/06 | 808 | 811 | 805 | 810 | 1,900 |
2022/06/03 | 809 | 810 | 802 | 808 | 7,000 |
2022/06/02 | 804 | 807 | 802 | 807 | 5,300 |
2022/06/01 | 802 | 806 | 802 | 806 | 3,700 |
2022/05/31 | 805 | 805 | 803 | 803 | 4,400 |
2022/05/30 | 803 | 805 | 802 | 805 | 4,400 |
2022/05/27 | 801 | 802 | 800 | 802 | 2,800 |
2022/05/26 | 800 | 801 | 799 | 800 | 1,900 |
2022/05/25 | 799 | 800 | 799 | 800 | 2,400 |
2022/05/24 | 795 | 800 | 795 | 800 | 5,900 |
2022/05/23 | 798 | 799 | 793 | 795 | 5,000 |
2022/05/20 | 798 | 799 | 794 | 796 | 5,200 |
2022/05/19 | 798 | 798 | 795 | 796 | 4,500 |
2022/05/18 | 798 | 798 | 796 | 798 | 4,600 |
2022/05/17 | 791 | 798 | 790 | 796 | 6,600 |
2022/05/16 | 790 | 796 | 790 | 794 | 8,200 |
2022/05/13 | 786 | 790 | 786 | 789 | 1,600 |
2022/05/12 | 789 | 789 | 785 | 786 | 3,500 |
2022/05/11 | 787 | 790 | 787 | 788 | 2,100 |
2022/05/10 | 783 | 790 | 783 | 789 | 5,800 |
2022/05/09 | 784 | 787 | 783 | 783 | 3,700 |
2022/05/06 | 785 | 791 | 785 | 785 | 2,500 |
2022/05/02 | 788 | 791 | 783 | 785 | 4,100 |
2022/04/28 | 789 | 789 | 783 | 785 | 2,000 |
2022/04/27 | 784 | 785 | 783 | 783 | 3,700 |
2022/04/26 | 785 | 794 | 784 | 784 | 5,500 |
2022/04/25 | 794 | 794 | 785 | 785 | 7,400 |
2022/04/22 | 790 | 792 | 786 | 789 | 3,500 |
2022/04/21 | 791 | 792 | 788 | 790 | 3,700 |
2022/04/20 | 790 | 791 | 783 | 785 | 10,600 |
2022/04/19 | 783 | 790 | 783 | 786 | 4,800 |
2022/04/18 | 791 | 791 | 785 | 785 | 7,500 |
2022/04/15 | 789 | 791 | 782 | 786 | 7,800 |
2022/04/14 | 789 | 789 | 780 | 783 | 5,700 |
2022/04/13 | 783 | 783 | 782 | 783 | 3,300 |
2022/04/12 | 781 | 788 | 781 | 782 | 3,300 |
2022/04/11 | 781 | 786 | 778 | 785 | 6,900 |
2022/04/08 | 781 | 781 | 776 | 781 | 5,600 |
2022/04/07 | 783 | 793 | 778 | 782 | 4,900 |
2022/04/06 | 785 | 789 | 782 | 786 | 3,800 |
2022/04/05 | 781 | 790 | 779 | 789 | 6,400 |
2022/04/04 | 778 | 784 | 778 | 780 | 5,800 |
2022/04/01 | 777 | 778 | 777 | 777 | 3,000 |
2022/03/31 | 777 | 777 | 777 | 777 | 1,900 |
2022/03/30 | 777 | 777 | 774 | 777 | 6,200 |
2022/03/29 | 777 | 777 | 775 | 776 | 3,300 |
2022/03/28 | 777 | 777 | 770 | 771 | 6,800 |
2022/03/25 | 778 | 779 | 770 | 777 | 8,700 |
2022/03/24 | 778 | 778 | 775 | 778 | 3,100 |
2022/03/23 | 777 | 778 | 773 | 778 | 6,200 |
2022/03/22 | 777 | 779 | 763 | 777 | 10,700 |
2022/03/18 | 773 | 778 | 766 | 775 | 15,700 |
2022/03/17 | 768 | 773 | 768 | 769 | 6,700 |
2022/03/16 | 767 | 768 | 764 | 765 | 7,500 |
2022/03/15 | 765 | 767 | 763 | 766 | 5,600 |
2022/03/14 | 763 | 765 | 762 | 764 | 5,900 |
2022/03/11 | 767 | 767 | 765 | 765 | 1,300 |
2022/03/10 | 764 | 768 | 762 | 768 | 5,600 |
2022/03/09 | 759 | 766 | 759 | 761 | 4,600 |
2022/03/08 | 765 | 765 | 759 | 761 | 12,400 |
2022/03/07 | 779 | 779 | 765 | 765 | 7,700 |
2022/03/04 | 786 | 786 | 765 | 772 | 14,300 |
2022/03/03 | 782 | 786 | 781 | 783 | 9,000 |
2022/03/02 | 788 | 788 | 782 | 782 | 8,200 |
2022/03/01 | 782 | 790 | 782 | 786 | 9,300 |
2022/02/28 | 782 | 796 | 781 | 796 | 13,000 |
2022/02/25 | 755 | 799 | 750 | 785 | 40,200 |
2022/02/24 | 821 | 821 | 815 | 815 | 30,100 |
2022/02/22 | 820 | 822 | 818 | 822 | 16,700 |
2022/02/21 | 823 | 824 | 819 | 820 | 17,000 |
2022/02/18 | 821 | 823 | 818 | 820 | 13,200 |
2022/02/17 | 818 | 822 | 817 | 822 | 14,500 |
2022/02/16 | 819 | 820 | 816 | 818 | 10,900 |
2022/02/15 | 819 | 820 | 815 | 817 | 14,500 |
2022/02/14 | 817 | 819 | 817 | 818 | 10,200 |
2022/02/10 | 814 | 819 | 814 | 817 | 11,700 |
2022/02/09 | 818 | 818 | 815 | 817 | 7,000 |
2022/02/08 | 817 | 819 | 814 | 816 | 7,100 |
2022/02/07 | 819 | 819 | 812 | 814 | 6,300 |
2022/02/04 | 813 | 816 | 812 | 816 | 4,500 |
2022/02/03 | 815 | 816 | 813 | 813 | 6,200 |
2022/02/02 | 813 | 818 | 813 | 814 | 4,800 |
2022/02/01 | 812 | 817 | 811 | 813 | 8,000 |
2022/01/31 | 813 | 816 | 810 | 811 | 7,900 |
2022/01/28 | 808 | 816 | 808 | 813 | 7,200 |
2022/01/27 | 810 | 812 | 808 | 810 | 7,500 |
2022/01/26 | 810 | 812 | 810 | 812 | 1,100 |
2022/01/25 | 812 | 813 | 809 | 810 | 9,000 |
2022/01/24 | 811 | 816 | 810 | 814 | 7,700 |
2022/01/21 | 814 | 814 | 811 | 811 | 2,900 |
2022/01/20 | 813 | 814 | 808 | 809 | 8,900 |
2022/01/19 | 813 | 814 | 809 | 811 | 4,000 |
2022/01/18 | 813 | 813 | 811 | 813 | 4,700 |
2022/01/17 | 809 | 812 | 808 | 810 | 8,500 |
2022/01/14 | 810 | 810 | 808 | 809 | 3,700 |
2022/01/13 | 810 | 810 | 808 | 809 | 3,400 |
2022/01/12 | 810 | 810 | 808 | 809 | 3,000 |
2022/01/11 | 809 | 810 | 806 | 809 | 5,800 |
2022/01/07 | 808 | 809 | 805 | 809 | 5,800 |
2022/01/06 | 810 | 811 | 805 | 805 | 7,900 |
2022/01/05 | 803 | 810 | 803 | 809 | 6,600 |
2022/01/04 | 810 | 812 | 803 | 808 | 7,500 |