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
2023/12/29 1,009 1,021 1,009 1,018 17,200
2023/12/28 1,003 1,014 1,000 1,007 11,700
2023/12/27 1,002 1,004 1,001 1,003 19,900
2023/12/26 1,004 1,006 999 1,000 27,800
2023/12/25 1,004 1,009 1,001 1,004 10,800
2023/12/22 1,006 1,006 1,000 1,004 32,600
2023/12/21 1,002 1,014 1,000 1,006 14,100
2023/12/20 1,007 1,007 1,000 1,002 30,400
2023/12/19 1,006 1,008 1,000 1,001 20,200
2023/12/18 1,019 1,019 1,000 1,004 23,500
2023/12/15 1,003 1,004 1,000 1,003 17,800
2023/12/14 1,007 1,007 1,001 1,003 14,600
2023/12/13 1,009 1,009 1,004 1,008 11,600
2023/12/12 1,011 1,011 1,005 1,008 9,800
2023/12/11 1,011 1,011 1,005 1,010 10,900
2023/12/08 1,011 1,012 1,008 1,009 9,000
2023/12/07 1,013 1,013 1,010 1,010 13,600
2023/12/06 1,015 1,020 1,010 1,015 9,500
2023/12/05 1,019 1,020 1,011 1,012 13,700
2023/12/04 1,025 1,025 1,016 1,019 5,200
2023/12/01 1,017 1,028 1,013 1,019 6,100
2023/11/30 1,019 1,019 1,010 1,017 10,400
2023/11/29 1,021 1,021 1,010 1,018 15,500
2023/11/28 1,029 1,029 1,023 1,023 13,700
2023/11/27 1,033 1,035 1,023 1,026 17,400
2023/11/24 1,038 1,039 1,030 1,038 6,800
2023/11/22 1,036 1,045 1,031 1,035 8,300
2023/11/21 1,044 1,044 1,031 1,036 11,000
2023/11/20 1,048 1,048 1,037 1,040 12,900
2023/11/17 1,050 1,050 1,040 1,042 7,000
2023/11/16 1,047 1,047 1,035 1,047 12,400
2023/11/15 1,049 1,058 1,041 1,047 24,200
2023/11/14 1,047 1,047 1,034 1,040 15,300
2023/11/13 1,027 1,037 1,027 1,034 8,700
2023/11/10 1,024 1,027 1,024 1,027 5,400
2023/11/09 1,022 1,027 1,020 1,024 6,800
2023/11/08 1,022 1,022 1,020 1,022 3,200
2023/11/07 1,025 1,025 1,020 1,022 5,500
2023/11/06 1,021 1,026 1,017 1,024 8,600
2023/11/02 1,019 1,022 1,015 1,021 8,200
2023/11/01 1,016 1,019 1,013 1,017 6,500
2023/10/31 1,009 1,019 1,009 1,018 6,900
2023/10/30 1,015 1,020 1,008 1,008 4,300
2023/10/27 1,003 1,010 1,003 1,010 4,300
2023/10/26 1,003 1,007 1,002 1,007 3,000
2023/10/25 1,002 1,003 1,001 1,002 8,700
2023/10/24 1,006 1,008 1,003 1,006 4,500
2023/10/23 1,009 1,009 1,006 1,007 3,100
2023/10/20 1,008 1,008 1,005 1,005 2,900
2023/10/19 1,008 1,009 1,001 1,009 8,000
2023/10/18 1,006 1,006 1,001 1,001 4,700
2023/10/17 1,009 1,009 1,000 1,001 6,600
2023/10/16 1,005 1,006 1,000 1,006 9,700
2023/10/13 1,000 1,004 999 1,004 8,200
2023/10/12 999 1,006 999 1,000 9,700
2023/10/11 1,004 1,004 999 1,002 3,500
2023/10/10 1,000 1,001 1,000 1,000 4,800
2023/10/06 1,000 1,004 999 1,000 6,900
2023/10/05 990 1,001 990 1,000 9,400
2023/10/04 999 999 990 990 17,600
2023/10/03 1,002 1,004 999 1,000 4,900
2023/10/02 1,002 1,003 1,001 1,002 2,200
2023/09/29 999 1,000 998 1,000 8,000
2023/09/28 999 1,002 998 999 4,900
2023/09/27 998 1,005 998 999 10,500
2023/09/26 1,000 1,003 999 1,000 8,800
2023/09/25 1,001 1,002 998 999 8,300
2023/09/22 1,004 1,005 998 1,000 7,800
2023/09/21 1,003 1,003 999 1,000 15,600
2023/09/20 1,009 1,009 1,002 1,004 10,800
2023/09/19 1,019 1,019 1,000 1,007 29,200
2023/09/15 1,025 1,025 1,018 1,018 10,500
2023/09/14 1,021 1,024 1,018 1,020 11,000
2023/09/13 1,025 1,027 1,021 1,024 4,300
2023/09/12 1,020 1,025 1,020 1,025 5,500
2023/09/11 1,025 1,025 1,020 1,021 13,200
2023/09/08 1,023 1,024 1,020 1,021 13,300
2023/09/07 1,031 1,032 1,023 1,024 13,600
2023/09/06 1,029 1,031 1,027 1,031 8,800
2023/09/05 1,026 1,029 1,025 1,029 11,500
2023/09/04 1,024 1,029 1,024 1,026 18,500
2023/09/01 1,029 1,035 1,026 1,026 21,400
2023/08/31 1,047 1,047 1,029 1,039 19,400
2023/08/30 1,033 1,065 1,026 1,047 58,500
2023/08/29 1,067 1,090 1,067 1,090 43,800
2023/08/28 1,072 1,072 1,067 1,067 23,100
2023/08/25 1,070 1,070 1,065 1,070 17,000
2023/08/24 1,069 1,070 1,066 1,069 12,600
2023/08/23 1,065 1,069 1,065 1,068 13,100
2023/08/22 1,065 1,067 1,064 1,067 11,200
2023/08/21 1,064 1,068 1,063 1,067 14,100
2023/08/18 1,068 1,068 1,060 1,061 9,400
2023/08/17 1,064 1,065 1,057 1,064 13,200
2023/08/16 1,062 1,063 1,055 1,059 15,700
2023/08/15 1,057 1,061 1,053 1,060 29,800
2023/08/14 1,044 1,054 1,041 1,053 16,300
2023/08/10 1,040 1,045 1,040 1,043 4,400
2023/08/09 1,041 1,043 1,040 1,042 8,500
2023/08/08 1,034 1,040 1,033 1,037 11,300
2023/08/07 1,032 1,034 1,027 1,034 7,600
2023/08/04 1,018 1,037 1,018 1,030 5,300
2023/08/03 1,021 1,028 1,015 1,018 9,900
2023/08/02 1,024 1,040 1,023 1,028 10,900
2023/08/01 1,047 1,047 1,027 1,035 20,200
2023/07/31 1,048 1,052 1,046 1,046 10,700
2023/07/28 1,046 1,055 1,046 1,049 13,200
2023/07/27 1,057 1,057 1,048 1,052 6,500
2023/07/26 1,056 1,056 1,045 1,055 13,600
2023/07/25 1,055 1,056 1,051 1,055 17,900
2023/07/24 1,051 1,058 1,046 1,051 16,400
2023/07/21 1,050 1,051 1,017 1,045 32,900
2023/07/20 1,027 1,050 1,027 1,038 21,200
2023/07/19 1,005 1,027 1,005 1,024 19,500
2023/07/18 985 1,000 985 1,000 21,900
2023/07/14 985 985 975 984 10,000
2023/07/13 975 981 975 980 8,900
2023/07/12 974 980 974 977 15,700
2023/07/11 975 975 971 971 7,200
2023/07/10 971 975 970 975 8,600
2023/07/07 971 974 970 971 8,300
2023/07/06 975 978 970 974 11,100
2023/07/05 959 979 959 970 17,600
2023/07/04 950 968 946 957 10,200
2023/07/03 940 950 936 949 17,600
2023/06/30 932 937 930 936 7,500
2023/06/29 930 938 928 931 14,000
2023/06/28 925 930 919 930 15,200
2023/06/27 922 925 919 919 10,600
2023/06/26 921 922 919 922 5,700
2023/06/23 920 921 918 921 5,500
2023/06/22 920 922 919 921 5,900
2023/06/21 920 921 918 920 4,800
2023/06/20 920 920 917 919 3,700
2023/06/19 921 923 916 917 11,000
2023/06/16 921 921 915 919 5,700
2023/06/15 920 921 915 918 7,700
2023/06/14 914 919 914 915 8,600
2023/06/13 913 918 913 918 4,100
2023/06/12 912 920 912 919 5,700
2023/06/09 918 918 912 914 3,900
2023/06/08 912 916 911 911 6,400
2023/06/07 915 919 912 913 5,600
2023/06/06 920 920 915 915 7,200
2023/06/05 919 920 917 917 6,400
2023/06/02 918 919 912 918 7,200
2023/06/01 910 917 908 916 6,300
2023/05/31 904 914 901 914 7,100
2023/05/30 894 909 894 904 8,000
2023/05/29 900 902 890 894 10,800
2023/05/26 900 905 892 901 3,900
2023/05/25 904 905 885 904 16,200
2023/05/24 924 929 902 904 18,700
2023/05/23 927 930 921 924 9,900
2023/05/22 927 929 921 929 5,600
2023/05/19 925 927 919 920 11,500
2023/05/18 930 930 920 925 17,300
2023/05/17 929 930 920 920 11,500
2023/05/16 918 929 917 923 20,100
2023/05/15 900 918 897 917 21,100
2023/05/12 899 899 894 896 6,800
2023/05/11 893 898 893 897 5,600
2023/05/10 894 899 889 898 10,500
2023/05/09 890 892 885 892 16,300
2023/05/08 877 885 877 885 9,700
2023/05/02 875 886 875 876 7,600
2023/05/01 872 885 872 877 14,000
2023/04/28 870 874 867 871 9,900
2023/04/27 870 870 865 868 8,700
2023/04/26 869 870 866 869 13,100
2023/04/25 866 869 866 869 6,800
2023/04/24 868 868 865 865 12,100
2023/04/21 864 865 864 865 7,800
2023/04/20 862 864 861 863 6,700
2023/04/19 858 862 854 862 11,000
2023/04/18 859 860 854 858 11,500
2023/04/17 856 859 853 855 12,600
2023/04/14 852 857 851 854 7,400
2023/04/13 853 853 849 850 5,600
2023/04/12 855 855 850 853 5,800
2023/04/11 850 853 850 851 10,200
2023/04/10 850 850 846 850 7,500
2023/04/07 846 846 845 845 1,600
2023/04/06 842 848 842 845 3,900
2023/04/05 843 843 841 843 2,600
2023/04/04 841 847 841 842 8,900
2023/04/03 843 848 843 848 6,500
2023/03/31 842 843 840 842 4,000
2023/03/30 839 843 838 838 7,600
2023/03/29 839 839 836 838 8,200
2023/03/28 839 841 838 839 4,500
2023/03/27 840 841 839 839 4,000
2023/03/24 835 836 834 835 3,800
2023/03/23 838 838 835 835 4,200
2023/03/22 842 844 837 838 3,700
2023/03/20 841 842 835 836 10,300
2023/03/17 843 843 840 842 2,500
2023/03/16 840 846 839 840 7,100
2023/03/15 850 850 841 842 9,300
2023/03/14 845 845 839 842 6,800
2023/03/13 850 850 840 845 7,500
2023/03/10 848 848 845 848 9,700
2023/03/09 843 848 843 848 5,500
2023/03/08 842 848 840 845 9,000
2023/03/07 845 848 840 842 8,300
2023/03/06 834 843 834 843 8,300
2023/03/03 834 835 832 834 10,600
2023/03/02 832 834 831 834 5,800
2023/03/01 831 834 831 834 9,900
2023/02/28 835 836 831 834 16,600
2023/02/27 830 838 829 837 39,200
2023/02/24 865 869 860 860 36,900
2023/02/22 864 866 862 866 21,200
2023/02/21 866 869 865 868 14,800
2023/02/20 868 869 865 866 15,300
2023/02/17 868 868 865 868 6,900
2023/02/16 868 868 862 866 14,200
2023/02/15 868 868 862 864 12,400
2023/02/14 867 869 867 868 2,900
2023/02/13 870 870 865 866 14,200
2023/02/10 867 869 864 868 7,900
2023/02/09 865 867 865 867 6,200
2023/02/08 865 866 860 865 7,600
2023/02/07 863 864 862 862 3,700
2023/02/06 861 863 858 863 8,300
2023/02/03 860 860 857 857 5,300
2023/02/02 856 860 856 858 6,000
2023/02/01 860 860 855 858 8,000
2023/01/31 854 858 854 857 6,600
2023/01/30 858 858 850 852 7,700
2023/01/27 850 856 848 855 9,200
2023/01/26 848 850 848 850 7,300
2023/01/25 845 847 844 845 8,600
2023/01/24 842 845 842 844 4,700
2023/01/23 840 844 840 843 5,600
2023/01/20 840 840 836 839 3,900
2023/01/19 840 840 838 839 3,600
2023/01/18 840 840 836 838 7,900
2023/01/17 836 840 836 838 7,200
2023/01/16 833 835 833 834 4,000
2023/01/13 832 833 832 833 6,600
2023/01/12 829 831 825 831 6,600
2023/01/11 825 828 823 827 4,800
2023/01/10 823 825 822 824 7,100
2023/01/06 823 823 820 821 3,900
2023/01/05 820 825 820 821 2,600
2023/01/04 820 824 820 821 3,800

このページの先頭へ