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 |
|---|---|---|---|---|---|
| 2024/05/01 | 1,067 | 1,067 | 1,060 | 1,060 | 5,400 |
| 2024/04/30 | 1,062 | 1,062 | 1,059 | 1,062 | 3,300 |
| 2024/04/26 | 1,062 | 1,064 | 1,058 | 1,059 | 4,400 |
| 2024/04/25 | 1,062 | 1,062 | 1,057 | 1,059 | 4,300 |
| 2024/04/24 | 1,058 | 1,064 | 1,056 | 1,062 | 7,100 |
| 2024/04/23 | 1,068 | 1,068 | 1,055 | 1,058 | 9,100 |
| 2024/04/22 | 1,050 | 1,063 | 1,049 | 1,063 | 6,500 |
| 2024/04/19 | 1,060 | 1,060 | 1,047 | 1,049 | 8,000 |
| 2024/04/18 | 1,053 | 1,065 | 1,047 | 1,052 | 10,100 |
| 2024/04/17 | 1,065 | 1,065 | 1,051 | 1,053 | 8,100 |
| 2024/04/16 | 1,051 | 1,065 | 1,046 | 1,065 | 15,800 |
| 2024/04/15 | 1,054 | 1,057 | 1,051 | 1,057 | 5,100 |
| 2024/04/12 | 1,050 | 1,050 | 1,047 | 1,049 | 4,000 |
| 2024/04/11 | 1,049 | 1,054 | 1,048 | 1,050 | 7,500 |
| 2024/04/10 | 1,051 | 1,057 | 1,050 | 1,054 | 5,100 |
| 2024/04/09 | 1,062 | 1,062 | 1,051 | 1,051 | 7,000 |
| 2024/04/08 | 1,060 | 1,061 | 1,055 | 1,056 | 7,100 |
| 2024/04/05 | 1,047 | 1,059 | 1,047 | 1,048 | 5,400 |
| 2024/04/04 | 1,050 | 1,055 | 1,047 | 1,051 | 4,200 |
| 2024/04/03 | 1,048 | 1,053 | 1,046 | 1,046 | 6,800 |
| 2024/04/02 | 1,060 | 1,060 | 1,050 | 1,055 | 7,100 |
| 2024/04/01 | 1,064 | 1,065 | 1,050 | 1,058 | 10,500 |
| 2024/03/29 | 1,055 | 1,060 | 1,055 | 1,056 | 17,900 |
| 2024/03/28 | 1,040 | 1,050 | 1,040 | 1,050 | 10,200 |
| 2024/03/27 | 1,041 | 1,046 | 1,038 | 1,040 | 9,600 |
| 2024/03/26 | 1,036 | 1,044 | 1,032 | 1,040 | 10,800 |
| 2024/03/25 | 1,030 | 1,060 | 1,030 | 1,042 | 14,200 |
| 2024/03/22 | 1,029 | 1,033 | 1,024 | 1,030 | 17,600 |
| 2024/03/21 | 1,029 | 1,030 | 1,024 | 1,027 | 9,500 |
| 2024/03/19 | 1,023 | 1,025 | 1,020 | 1,024 | 10,700 |
| 2024/03/18 | 1,018 | 1,023 | 1,013 | 1,015 | 15,800 |
| 2024/03/15 | 1,012 | 1,016 | 1,012 | 1,016 | 10,800 |
| 2024/03/14 | 1,011 | 1,013 | 1,010 | 1,012 | 6,000 |
| 2024/03/13 | 1,012 | 1,014 | 1,010 | 1,012 | 8,200 |
| 2024/03/12 | 1,011 | 1,014 | 1,010 | 1,014 | 9,800 |
| 2024/03/11 | 1,011 | 1,014 | 1,011 | 1,011 | 9,200 |
| 2024/03/08 | 1,015 | 1,018 | 1,013 | 1,014 | 7,400 |
| 2024/03/07 | 1,015 | 1,016 | 1,012 | 1,013 | 15,900 |
| 2024/03/06 | 1,015 | 1,019 | 1,014 | 1,016 | 11,900 |
| 2024/03/05 | 1,020 | 1,020 | 1,013 | 1,019 | 13,800 |
| 2024/03/04 | 1,019 | 1,022 | 1,015 | 1,015 | 21,400 |
| 2024/03/01 | 1,025 | 1,025 | 1,020 | 1,020 | 29,800 |
| 2024/02/29 | 1,038 | 1,038 | 1,026 | 1,031 | 24,200 |
| 2024/02/28 | 1,026 | 1,043 | 1,020 | 1,038 | 59,600 |
| 2024/02/27 | 1,085 | 1,089 | 1,082 | 1,089 | 39,400 |
| 2024/02/26 | 1,078 | 1,082 | 1,075 | 1,081 | 36,200 |
| 2024/02/22 | 1,077 | 1,079 | 1,071 | 1,078 | 21,400 |
| 2024/02/21 | 1,078 | 1,078 | 1,073 | 1,076 | 11,300 |
| 2024/02/20 | 1,075 | 1,079 | 1,074 | 1,077 | 14,800 |
| 2024/02/19 | 1,079 | 1,079 | 1,074 | 1,075 | 15,400 |
| 2024/02/16 | 1,068 | 1,079 | 1,067 | 1,079 | 19,100 |
| 2024/02/15 | 1,080 | 1,081 | 1,067 | 1,067 | 27,900 |
| 2024/02/14 | 1,090 | 1,090 | 1,077 | 1,080 | 30,300 |
| 2024/02/13 | 1,090 | 1,091 | 1,085 | 1,090 | 17,800 |
| 2024/02/09 | 1,087 | 1,089 | 1,086 | 1,087 | 9,400 |
| 2024/02/08 | 1,088 | 1,090 | 1,085 | 1,086 | 14,100 |
| 2024/02/07 | 1,090 | 1,090 | 1,086 | 1,090 | 12,500 |
| 2024/02/06 | 1,088 | 1,090 | 1,085 | 1,090 | 17,800 |
| 2024/02/05 | 1,085 | 1,087 | 1,083 | 1,086 | 17,700 |
| 2024/02/02 | 1,082 | 1,085 | 1,082 | 1,085 | 14,100 |
| 2024/02/01 | 1,084 | 1,085 | 1,082 | 1,083 | 13,700 |
| 2024/01/31 | 1,084 | 1,085 | 1,081 | 1,085 | 12,300 |
| 2024/01/30 | 1,084 | 1,084 | 1,077 | 1,084 | 19,100 |
| 2024/01/29 | 1,078 | 1,078 | 1,065 | 1,076 | 21,900 |
| 2024/01/26 | 1,061 | 1,069 | 1,061 | 1,065 | 19,300 |
| 2024/01/25 | 1,056 | 1,061 | 1,056 | 1,061 | 16,000 |
| 2024/01/24 | 1,059 | 1,059 | 1,055 | 1,059 | 8,000 |
| 2024/01/23 | 1,050 | 1,066 | 1,050 | 1,059 | 40,000 |
| 2024/01/22 | 1,044 | 1,048 | 1,040 | 1,047 | 25,000 |
| 2024/01/19 | 1,042 | 1,043 | 1,033 | 1,039 | 8,600 |
| 2024/01/18 | 1,038 | 1,040 | 1,037 | 1,037 | 11,700 |
| 2024/01/17 | 1,038 | 1,039 | 1,028 | 1,039 | 29,600 |
| 2024/01/16 | 1,040 | 1,040 | 1,030 | 1,038 | 20,500 |
| 2024/01/15 | 1,033 | 1,038 | 1,030 | 1,037 | 17,100 |
| 2024/01/12 | 1,039 | 1,039 | 1,030 | 1,035 | 18,900 |
| 2024/01/11 | 1,041 | 1,044 | 1,035 | 1,040 | 21,700 |
| 2024/01/10 | 1,040 | 1,040 | 1,035 | 1,040 | 16,700 |
| 2024/01/09 | 1,043 | 1,043 | 1,033 | 1,040 | 22,200 |
| 2024/01/05 | 1,042 | 1,045 | 1,030 | 1,041 | 28,600 |
| 2024/01/04 | 1,020 | 1,044 | 1,015 | 1,042 | 26,000 |