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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,107 | 1,108 | 1,102 | 1,107 | 8,400 |
| 2025/06/12 | 1,109 | 1,110 | 1,105 | 1,107 | 3,200 |
| 2025/06/11 | 1,103 | 1,108 | 1,102 | 1,108 | 4,700 |
| 2025/06/10 | 1,102 | 1,105 | 1,102 | 1,104 | 4,300 |
| 2025/06/09 | 1,100 | 1,102 | 1,098 | 1,102 | 5,100 |
| 2025/06/06 | 1,097 | 1,100 | 1,096 | 1,098 | 6,400 |
| 2025/06/05 | 1,099 | 1,100 | 1,098 | 1,098 | 5,200 |
| 2025/06/04 | 1,099 | 1,100 | 1,098 | 1,099 | 5,200 |
| 2025/06/03 | 1,100 | 1,100 | 1,098 | 1,099 | 2,600 |
| 2025/06/02 | 1,098 | 1,100 | 1,096 | 1,096 | 6,600 |
| 2025/05/30 | 1,095 | 1,099 | 1,094 | 1,095 | 5,800 |
| 2025/05/29 | 1,093 | 1,098 | 1,093 | 1,098 | 8,100 |
| 2025/05/28 | 1,096 | 1,096 | 1,094 | 1,094 | 5,200 |
| 2025/05/27 | 1,095 | 1,096 | 1,092 | 1,094 | 2,500 |
| 2025/05/26 | 1,090 | 1,094 | 1,089 | 1,094 | 6,200 |
| 2025/05/23 | 1,092 | 1,097 | 1,090 | 1,090 | 9,400 |
| 2025/05/22 | 1,094 | 1,096 | 1,092 | 1,092 | 6,800 |
| 2025/05/21 | 1,094 | 1,096 | 1,093 | 1,094 | 6,500 |
| 2025/05/20 | 1,093 | 1,096 | 1,093 | 1,094 | 4,200 |
| 2025/05/19 | 1,096 | 1,098 | 1,092 | 1,094 | 6,800 |
| 2025/05/16 | 1,095 | 1,096 | 1,088 | 1,096 | 7,700 |
| 2025/05/15 | 1,092 | 1,095 | 1,087 | 1,092 | 12,500 |
| 2025/05/14 | 1,091 | 1,091 | 1,085 | 1,089 | 10,100 |
| 2025/05/13 | 1,088 | 1,091 | 1,085 | 1,091 | 7,500 |
| 2025/05/12 | 1,086 | 1,090 | 1,083 | 1,088 | 10,100 |
| 2025/05/09 | 1,091 | 1,091 | 1,083 | 1,086 | 8,200 |
| 2025/05/08 | 1,086 | 1,091 | 1,084 | 1,086 | 6,800 |
| 2025/05/07 | 1,090 | 1,090 | 1,084 | 1,086 | 8,400 |
| 2025/05/02 | 1,085 | 1,088 | 1,085 | 1,088 | 4,400 |
| 2025/05/01 | 1,088 | 1,088 | 1,083 | 1,088 | 5,600 |
| 2025/04/30 | 1,084 | 1,088 | 1,083 | 1,087 | 7,700 |
| 2025/04/28 | 1,084 | 1,088 | 1,083 | 1,085 | 5,200 |
| 2025/04/25 | 1,081 | 1,084 | 1,080 | 1,083 | 6,300 |
| 2025/04/24 | 1,080 | 1,086 | 1,080 | 1,084 | 6,700 |
| 2025/04/23 | 1,079 | 1,084 | 1,078 | 1,080 | 3,800 |
| 2025/04/22 | 1,088 | 1,089 | 1,078 | 1,079 | 15,400 |
| 2025/04/21 | 1,088 | 1,088 | 1,081 | 1,085 | 14,400 |
| 2025/04/18 | 1,085 | 1,085 | 1,078 | 1,085 | 4,900 |
| 2025/04/17 | 1,080 | 1,083 | 1,079 | 1,083 | 5,500 |
| 2025/04/16 | 1,079 | 1,083 | 1,078 | 1,078 | 4,300 |
| 2025/04/15 | 1,067 | 1,083 | 1,067 | 1,079 | 11,500 |
| 2025/04/14 | 1,070 | 1,078 | 1,060 | 1,066 | 6,100 |
| 2025/04/11 | 1,056 | 1,078 | 1,055 | 1,065 | 9,400 |
| 2025/04/10 | 1,078 | 1,078 | 1,066 | 1,067 | 8,500 |
| 2025/04/09 | 1,039 | 1,050 | 1,038 | 1,048 | 11,400 |
| 2025/04/08 | 1,030 | 1,059 | 1,029 | 1,048 | 17,500 |
| 2025/04/07 | 1,050 | 1,053 | 1,011 | 1,012 | 50,000 |
| 2025/04/04 | 1,076 | 1,080 | 1,069 | 1,069 | 17,600 |
| 2025/04/03 | 1,079 | 1,080 | 1,076 | 1,079 | 9,800 |
| 2025/04/02 | 1,080 | 1,081 | 1,080 | 1,080 | 3,000 |
| 2025/04/01 | 1,079 | 1,081 | 1,079 | 1,080 | 3,300 |
| 2025/03/31 | 1,081 | 1,082 | 1,080 | 1,081 | 8,500 |
| 2025/03/28 | 1,080 | 1,085 | 1,079 | 1,081 | 8,600 |
| 2025/03/27 | 1,081 | 1,082 | 1,077 | 1,080 | 7,400 |
| 2025/03/26 | 1,080 | 1,082 | 1,078 | 1,080 | 4,700 |
| 2025/03/25 | 1,083 | 1,085 | 1,079 | 1,079 | 11,600 |
| 2025/03/24 | 1,085 | 1,090 | 1,081 | 1,082 | 11,400 |
| 2025/03/21 | 1,084 | 1,084 | 1,080 | 1,084 | 11,300 |
| 2025/03/19 | 1,085 | 1,085 | 1,081 | 1,081 | 9,000 |
| 2025/03/18 | 1,083 | 1,085 | 1,083 | 1,085 | 10,900 |
| 2025/03/17 | 1,083 | 1,083 | 1,081 | 1,083 | 10,300 |
| 2025/03/14 | 1,083 | 1,083 | 1,081 | 1,081 | 6,400 |
| 2025/03/13 | 1,084 | 1,084 | 1,081 | 1,082 | 2,800 |
| 2025/03/12 | 1,085 | 1,085 | 1,080 | 1,081 | 10,300 |
| 2025/03/11 | 1,085 | 1,086 | 1,080 | 1,081 | 11,100 |
| 2025/03/10 | 1,080 | 1,086 | 1,080 | 1,084 | 8,700 |
| 2025/03/07 | 1,083 | 1,083 | 1,076 | 1,080 | 4,800 |
| 2025/03/06 | 1,076 | 1,083 | 1,073 | 1,083 | 10,300 |
| 2025/03/05 | 1,070 | 1,076 | 1,070 | 1,076 | 7,700 |
| 2025/03/04 | 1,073 | 1,078 | 1,069 | 1,070 | 15,100 |
| 2025/03/03 | 1,065 | 1,076 | 1,065 | 1,073 | 16,900 |
| 2025/02/28 | 1,067 | 1,074 | 1,064 | 1,070 | 20,100 |
| 2025/02/27 | 1,055 | 1,084 | 1,053 | 1,067 | 56,400 |
| 2025/02/26 | 1,117 | 1,120 | 1,111 | 1,120 | 46,200 |
| 2025/02/25 | 1,119 | 1,120 | 1,117 | 1,118 | 24,800 |
| 2025/02/21 | 1,116 | 1,118 | 1,116 | 1,117 | 11,100 |
| 2025/02/20 | 1,117 | 1,118 | 1,116 | 1,116 | 10,500 |
| 2025/02/19 | 1,116 | 1,117 | 1,116 | 1,117 | 10,700 |
| 2025/02/18 | 1,114 | 1,117 | 1,114 | 1,116 | 9,900 |
| 2025/02/17 | 1,115 | 1,117 | 1,114 | 1,116 | 14,300 |
| 2025/02/14 | 1,116 | 1,117 | 1,114 | 1,117 | 7,600 |
| 2025/02/13 | 1,117 | 1,117 | 1,113 | 1,115 | 11,700 |
| 2025/02/12 | 1,111 | 1,117 | 1,111 | 1,114 | 15,500 |
| 2025/02/10 | 1,115 | 1,119 | 1,114 | 1,119 | 15,200 |
| 2025/02/07 | 1,113 | 1,115 | 1,112 | 1,114 | 8,000 |
| 2025/02/06 | 1,115 | 1,115 | 1,112 | 1,113 | 8,700 |
| 2025/02/05 | 1,115 | 1,115 | 1,108 | 1,112 | 16,700 |
| 2025/02/04 | 1,110 | 1,114 | 1,108 | 1,111 | 9,200 |
| 2025/02/03 | 1,111 | 1,113 | 1,109 | 1,110 | 10,700 |
| 2025/01/31 | 1,112 | 1,114 | 1,111 | 1,111 | 7,200 |
| 2025/01/30 | 1,114 | 1,115 | 1,111 | 1,114 | 14,900 |
| 2025/01/29 | 1,110 | 1,113 | 1,109 | 1,113 | 10,100 |
| 2025/01/28 | 1,107 | 1,112 | 1,107 | 1,110 | 5,600 |
| 2025/01/27 | 1,110 | 1,112 | 1,108 | 1,108 | 14,200 |
| 2025/01/24 | 1,115 | 1,115 | 1,110 | 1,114 | 5,700 |
| 2025/01/23 | 1,114 | 1,114 | 1,110 | 1,114 | 10,600 |
| 2025/01/22 | 1,104 | 1,112 | 1,104 | 1,112 | 14,500 |
| 2025/01/21 | 1,108 | 1,109 | 1,104 | 1,108 | 6,600 |
| 2025/01/20 | 1,112 | 1,112 | 1,105 | 1,105 | 9,000 |
| 2025/01/17 | 1,099 | 1,105 | 1,097 | 1,104 | 8,100 |
| 2025/01/16 | 1,098 | 1,101 | 1,095 | 1,099 | 17,400 |
| 2025/01/15 | 1,092 | 1,097 | 1,092 | 1,095 | 10,500 |
| 2025/01/14 | 1,094 | 1,095 | 1,090 | 1,091 | 12,900 |
| 2025/01/10 | 1,092 | 1,096 | 1,092 | 1,092 | 6,200 |
| 2025/01/09 | 1,093 | 1,096 | 1,092 | 1,092 | 7,000 |
| 2025/01/08 | 1,095 | 1,098 | 1,091 | 1,093 | 10,900 |
| 2025/01/07 | 1,095 | 1,095 | 1,090 | 1,093 | 5,600 |
| 2025/01/06 | 1,085 | 1,095 | 1,085 | 1,090 | 17,500 |