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 |