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
2026/03/04 1,200 1,206 1,196 1,199 21,800
2026/03/03 1,218 1,219 1,210 1,210 16,200
2026/03/02 1,220 1,222 1,215 1,218 23,400
2026/02/27 1,223 1,229 1,221 1,224 16,800
2026/02/26 1,229 1,229 1,221 1,227 64,600
2026/02/25 1,273 1,275 1,259 1,271 55,500
2026/02/24 1,267 1,279 1,267 1,273 31,600
2026/02/20 1,266 1,276 1,259 1,267 18,500
2026/02/19 1,258 1,268 1,250 1,258 21,800
2026/02/18 1,250 1,261 1,249 1,261 14,500
2026/02/17 1,230 1,243 1,230 1,241 17,300
2026/02/16 1,225 1,230 1,225 1,230 13,100
2026/02/13 1,225 1,228 1,222 1,224 10,300
2026/02/12 1,222 1,226 1,220 1,221 15,700
2026/02/10 1,224 1,224 1,221 1,222 10,000
2026/02/09 1,220 1,224 1,220 1,223 8,200
2026/02/06 1,223 1,224 1,218 1,220 16,500
2026/02/05 1,217 1,223 1,216 1,223 9,300
2026/02/04 1,218 1,220 1,216 1,219 11,000
2026/02/03 1,216 1,219 1,215 1,218 17,500
2026/02/02 1,218 1,219 1,216 1,219 6,600
2026/01/30 1,219 1,219 1,215 1,215 8,900
2026/01/29 1,218 1,219 1,215 1,215 8,300
2026/01/28 1,215 1,217 1,210 1,210 8,100
2026/01/27 1,211 1,216 1,210 1,215 5,400
2026/01/26 1,213 1,216 1,211 1,212 11,400
2026/01/23 1,213 1,217 1,211 1,211 9,300
2026/01/22 1,219 1,219 1,211 1,216 7,600
2026/01/21 1,217 1,223 1,207 1,217 13,900
2026/01/20 1,218 1,218 1,210 1,216 8,800
2026/01/19 1,206 1,220 1,205 1,219 9,100
2026/01/16 1,208 1,208 1,203 1,207 10,300
2026/01/15 1,203 1,206 1,200 1,205 8,800
2026/01/14 1,200 1,203 1,199 1,199 10,200
2026/01/13 1,196 1,207 1,196 1,203 18,600
2026/01/09 1,191 1,198 1,191 1,196 8,900
2026/01/08 1,187 1,190 1,187 1,189 7,400
2026/01/07 1,183 1,189 1,183 1,189 11,800
2026/01/06 1,185 1,188 1,183 1,184 16,100
2026/01/05 1,183 1,188 1,182 1,184 14,900

このページの先頭へ