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 |
|---|---|---|---|---|---|
| 2025/10/14 | 1,135 | 1,138 | 1,125 | 1,126 | 7,800 |
| 2025/10/10 | 1,136 | 1,136 | 1,130 | 1,131 | 4,400 |
| 2025/10/09 | 1,136 | 1,137 | 1,126 | 1,134 | 15,600 |
| 2025/10/08 | 1,138 | 1,140 | 1,135 | 1,136 | 6,800 |
| 2025/10/07 | 1,136 | 1,140 | 1,136 | 1,139 | 4,200 |
| 2025/10/06 | 1,142 | 1,142 | 1,135 | 1,140 | 7,400 |
| 2025/10/03 | 1,142 | 1,142 | 1,137 | 1,137 | 4,900 |
| 2025/10/02 | 1,140 | 1,143 | 1,137 | 1,142 | 4,400 |
| 2025/10/01 | 1,140 | 1,142 | 1,134 | 1,142 | 7,700 |
| 2025/09/30 | 1,136 | 1,139 | 1,133 | 1,138 | 7,800 |
| 2025/09/29 | 1,136 | 1,140 | 1,136 | 1,139 | 6,700 |
| 2025/09/26 | 1,140 | 1,140 | 1,135 | 1,136 | 7,500 |
| 2025/09/25 | 1,140 | 1,140 | 1,135 | 1,138 | 6,400 |
| 2025/09/24 | 1,144 | 1,145 | 1,140 | 1,140 | 12,200 |
| 2025/09/22 | 1,150 | 1,150 | 1,145 | 1,145 | 4,600 |
| 2025/09/19 | 1,148 | 1,148 | 1,141 | 1,142 | 8,200 |
| 2025/09/18 | 1,149 | 1,149 | 1,145 | 1,145 | 4,900 |
| 2025/09/17 | 1,150 | 1,151 | 1,145 | 1,145 | 10,300 |
| 2025/09/16 | 1,150 | 1,152 | 1,149 | 1,149 | 5,800 |
| 2025/09/12 | 1,148 | 1,154 | 1,144 | 1,145 | 6,800 |
| 2025/09/11 | 1,143 | 1,148 | 1,143 | 1,148 | 6,200 |
| 2025/09/10 | 1,145 | 1,146 | 1,141 | 1,146 | 7,400 |
| 2025/09/09 | 1,140 | 1,144 | 1,140 | 1,141 | 7,000 |
| 2025/09/08 | 1,138 | 1,139 | 1,135 | 1,139 | 5,000 |
| 2025/09/05 | 1,134 | 1,138 | 1,133 | 1,134 | 10,200 |
| 2025/09/04 | 1,133 | 1,135 | 1,130 | 1,131 | 13,400 |
| 2025/09/03 | 1,138 | 1,138 | 1,133 | 1,133 | 10,400 |
| 2025/09/02 | 1,137 | 1,138 | 1,133 | 1,137 | 18,100 |
| 2025/09/01 | 1,142 | 1,144 | 1,139 | 1,139 | 23,900 |
| 2025/08/29 | 1,150 | 1,152 | 1,145 | 1,146 | 20,500 |
| 2025/08/28 | 1,142 | 1,157 | 1,141 | 1,150 | 72,700 |
| 2025/08/27 | 1,180 | 1,185 | 1,170 | 1,185 | 33,400 |
| 2025/08/26 | 1,181 | 1,184 | 1,173 | 1,182 | 40,100 |
| 2025/08/25 | 1,184 | 1,185 | 1,179 | 1,183 | 19,100 |
| 2025/08/22 | 1,176 | 1,180 | 1,175 | 1,180 | 12,500 |
| 2025/08/21 | 1,174 | 1,179 | 1,174 | 1,179 | 9,600 |
| 2025/08/20 | 1,175 | 1,180 | 1,173 | 1,175 | 15,400 |
| 2025/08/19 | 1,176 | 1,180 | 1,174 | 1,175 | 9,000 |
| 2025/08/18 | 1,173 | 1,180 | 1,168 | 1,180 | 17,400 |
| 2025/08/15 | 1,173 | 1,173 | 1,160 | 1,173 | 29,200 |
| 2025/08/14 | 1,156 | 1,177 | 1,155 | 1,161 | 35,800 |
| 2025/08/13 | 1,145 | 1,153 | 1,144 | 1,153 | 26,000 |
| 2025/08/12 | 1,135 | 1,142 | 1,131 | 1,141 | 14,100 |
| 2025/08/08 | 1,135 | 1,144 | 1,134 | 1,137 | 9,600 |
| 2025/08/07 | 1,130 | 1,136 | 1,130 | 1,133 | 10,400 |
| 2025/08/06 | 1,128 | 1,135 | 1,126 | 1,130 | 12,000 |
| 2025/08/05 | 1,128 | 1,128 | 1,124 | 1,125 | 11,300 |
| 2025/08/04 | 1,128 | 1,129 | 1,125 | 1,126 | 14,000 |
| 2025/08/01 | 1,128 | 1,128 | 1,124 | 1,128 | 7,900 |
| 2025/07/31 | 1,125 | 1,127 | 1,124 | 1,124 | 8,900 |
| 2025/07/30 | 1,124 | 1,125 | 1,120 | 1,125 | 13,900 |
| 2025/07/29 | 1,124 | 1,124 | 1,121 | 1,123 | 6,700 |
| 2025/07/28 | 1,122 | 1,122 | 1,121 | 1,121 | 7,000 |
| 2025/07/25 | 1,119 | 1,122 | 1,118 | 1,122 | 7,700 |
| 2025/07/24 | 1,119 | 1,120 | 1,117 | 1,120 | 7,900 |
| 2025/07/23 | 1,119 | 1,120 | 1,117 | 1,120 | 10,800 |
| 2025/07/22 | 1,119 | 1,120 | 1,115 | 1,119 | 10,100 |
| 2025/07/18 | 1,118 | 1,119 | 1,115 | 1,119 | 9,100 |
| 2025/07/17 | 1,117 | 1,118 | 1,116 | 1,116 | 5,100 |
| 2025/07/16 | 1,116 | 1,116 | 1,113 | 1,116 | 8,100 |
| 2025/07/15 | 1,116 | 1,116 | 1,113 | 1,113 | 7,000 |
| 2025/07/14 | 1,113 | 1,115 | 1,112 | 1,115 | 2,900 |
| 2025/07/11 | 1,115 | 1,116 | 1,111 | 1,116 | 3,200 |
| 2025/07/10 | 1,112 | 1,116 | 1,111 | 1,115 | 7,300 |
| 2025/07/09 | 1,109 | 1,113 | 1,109 | 1,113 | 4,200 |
| 2025/07/08 | 1,112 | 1,113 | 1,106 | 1,113 | 7,100 |
| 2025/07/07 | 1,112 | 1,114 | 1,106 | 1,112 | 5,400 |
| 2025/07/04 | 1,115 | 1,115 | 1,102 | 1,114 | 6,200 |
| 2025/07/03 | 1,111 | 1,116 | 1,108 | 1,116 | 10,100 |
| 2025/07/02 | 1,117 | 1,117 | 1,112 | 1,114 | 4,900 |
| 2025/07/01 | 1,110 | 1,117 | 1,109 | 1,114 | 7,500 |
| 2025/06/30 | 1,106 | 1,115 | 1,106 | 1,110 | 7,200 |
| 2025/06/27 | 1,118 | 1,118 | 1,099 | 1,108 | 12,400 |
| 2025/06/26 | 1,103 | 1,104 | 1,090 | 1,104 | 14,400 |
| 2025/06/25 | 1,105 | 1,110 | 1,096 | 1,097 | 11,600 |
| 2025/06/24 | 1,111 | 1,111 | 1,108 | 1,108 | 6,300 |
| 2025/06/23 | 1,114 | 1,114 | 1,105 | 1,112 | 13,000 |
| 2025/06/20 | 1,116 | 1,116 | 1,110 | 1,111 | 5,500 |
| 2025/06/19 | 1,114 | 1,119 | 1,110 | 1,110 | 18,900 |
| 2025/06/18 | 1,108 | 1,115 | 1,107 | 1,112 | 14,100 |
| 2025/06/17 | 1,109 | 1,110 | 1,107 | 1,110 | 4,500 |
| 2025/06/16 | 1,108 | 1,109 | 1,105 | 1,107 | 7,300 |
| 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 |