3191 (株)ジョイフル本田 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,946 | 1,952 | 1,913 | 1,920 | 228,800 | 1,920 |
| 2025-04-08 | 1,949 | 1,963 | 1,919 | 1,949 | 344,700 | 1,949 |
| 2025-04-07 | 1,912 | 1,928 | 1,834 | 1,909 | 750,800 | 1,909 |
| 2025-04-04 | 1,965 | 1,988 | 1,957 | 1,968 | 363,400 | 1,968 |
| 2025-04-03 | 1,940 | 1,995 | 1,925 | 1,990 | 308,200 | 1,990 |
| 2025-04-02 | 1,999 | 1,999 | 1,959 | 1,964 | 150,800 | 1,964 |
| 2025-04-01 | 2,013 | 2,019 | 1,991 | 1,991 | 159,500 | 1,991 |
| 2025-03-31 | 2,030 | 2,030 | 2,003 | 2,003 | 181,400 | 2,003 |
| 2025-03-28 | 2,040 | 2,044 | 2,028 | 2,034 | 155,800 | 2,034 |
| 2025-03-27 | 2,019 | 2,043 | 2,012 | 2,043 | 236,700 | 2,043 |
| 2025-03-26 | 2,012 | 2,021 | 2,000 | 2,016 | 142,800 | 2,016 |
| 2025-03-25 | 1,979 | 2,014 | 1,975 | 2,012 | 154,000 | 2,012 |
| 2025-03-24 | 1,987 | 1,991 | 1,976 | 1,981 | 89,800 | 1,981 |
| 2025-03-21 | 1,976 | 1,996 | 1,970 | 1,984 | 144,400 | 1,984 |
| 2025-03-19 | 1,968 | 1,994 | 1,968 | 1,976 | 85,300 | 1,976 |
| 2025-03-18 | 1,970 | 1,999 | 1,968 | 1,969 | 140,700 | 1,969 |
| 2025-03-17 | 1,953 | 1,964 | 1,951 | 1,959 | 100,800 | 1,959 |
| 2025-03-14 | 1,944 | 1,960 | 1,940 | 1,954 | 141,300 | 1,954 |
| 2025-03-13 | 1,969 | 1,970 | 1,944 | 1,952 | 152,100 | 1,952 |
| 2025-03-12 | 1,950 | 1,979 | 1,947 | 1,971 | 137,400 | 1,971 |
| 2025-03-11 | 1,972 | 1,973 | 1,950 | 1,954 | 138,500 | 1,954 |
| 2025-03-10 | 1,985 | 1,990 | 1,975 | 1,978 | 117,200 | 1,978 |
| 2025-03-07 | 1,966 | 1,988 | 1,955 | 1,985 | 144,500 | 1,985 |
| 2025-03-06 | 1,980 | 1,992 | 1,976 | 1,992 | 186,700 | 1,992 |
| 2025-03-05 | 1,979 | 1,982 | 1,963 | 1,967 | 183,900 | 1,967 |
| 2025-03-04 | 1,970 | 1,975 | 1,956 | 1,973 | 188,200 | 1,973 |
| 2025-03-03 | 1,950 | 1,973 | 1,949 | 1,965 | 137,300 | 1,965 |
| 2025-02-28 | 1,963 | 1,970 | 1,945 | 1,945 | 277,800 | 1,945 |
| 2025-02-27 | 1,938 | 1,962 | 1,933 | 1,958 | 222,500 | 1,958 |
| 2025-02-26 | 1,937 | 1,949 | 1,925 | 1,946 | 219,300 | 1,946 |
| 2025-02-25 | 1,921 | 1,936 | 1,921 | 1,928 | 163,200 | 1,928 |
| 2025-02-21 | 1,901 | 1,923 | 1,896 | 1,921 | 219,600 | 1,921 |
| 2025-02-20 | 1,911 | 1,919 | 1,900 | 1,902 | 204,200 | 1,902 |
| 2025-02-19 | 1,918 | 1,924 | 1,914 | 1,914 | 93,700 | 1,914 |
| 2025-02-18 | 1,921 | 1,926 | 1,900 | 1,920 | 171,800 | 1,920 |
| 2025-02-17 | 1,920 | 1,940 | 1,914 | 1,921 | 191,900 | 1,921 |
| 2025-02-14 | 1,925 | 1,932 | 1,910 | 1,910 | 177,600 | 1,910 |
| 2025-02-13 | 1,920 | 1,924 | 1,898 | 1,913 | 225,800 | 1,913 |
| 2025-02-12 | 1,905 | 1,922 | 1,894 | 1,918 | 281,800 | 1,918 |
| 2025-02-10 | 1,900 | 1,910 | 1,897 | 1,901 | 226,000 | 1,901 |
| 2025-02-07 | 1,900 | 1,913 | 1,896 | 1,900 | 125,100 | 1,900 |
| 2025-02-06 | 1,896 | 1,907 | 1,892 | 1,906 | 145,300 | 1,906 |
| 2025-02-05 | 1,904 | 1,905 | 1,874 | 1,891 | 269,200 | 1,891 |
| 2025-02-04 | 1,878 | 1,916 | 1,878 | 1,907 | 377,800 | 1,907 |
| 2025-02-03 | 1,898 | 1,899 | 1,845 | 1,868 | 436,700 | 1,868 |
| 2025-01-31 | 1,885 | 1,885 | 1,865 | 1,873 | 137,200 | 1,873 |
| 2025-01-30 | 1,880 | 1,889 | 1,870 | 1,889 | 160,700 | 1,889 |
| 2025-01-29 | 1,890 | 1,891 | 1,869 | 1,873 | 161,500 | 1,873 |
| 2025-01-28 | 1,870 | 1,892 | 1,863 | 1,888 | 210,300 | 1,888 |
| 2025-01-27 | 1,863 | 1,865 | 1,852 | 1,864 | 158,000 | 1,864 |
| 2025-01-24 | 1,854 | 1,869 | 1,848 | 1,848 | 180,500 | 1,848 |
| 2025-01-23 | 1,850 | 1,856 | 1,843 | 1,854 | 170,700 | 1,854 |
| 2025-01-22 | 1,853 | 1,862 | 1,850 | 1,854 | 261,600 | 1,854 |
| 2025-01-21 | 1,836 | 1,854 | 1,830 | 1,850 | 332,100 | 1,850 |
| 2025-01-20 | 1,840 | 1,844 | 1,833 | 1,835 | 130,800 | 1,835 |
| 2025-01-17 | 1,833 | 1,833 | 1,822 | 1,826 | 154,600 | 1,826 |
| 2025-01-16 | 1,833 | 1,842 | 1,828 | 1,828 | 183,800 | 1,828 |
| 2025-01-15 | 1,830 | 1,840 | 1,828 | 1,837 | 146,200 | 1,837 |
| 2025-01-14 | 1,840 | 1,843 | 1,820 | 1,829 | 212,700 | 1,829 |
| 2025-01-10 | 1,836 | 1,843 | 1,829 | 1,840 | 138,500 | 1,840 |
| 2025-01-09 | 1,836 | 1,841 | 1,825 | 1,839 | 221,000 | 1,839 |
| 2025-01-08 | 1,845 | 1,847 | 1,835 | 1,836 | 183,800 | 1,836 |
| 2025-01-07 | 1,838 | 1,843 | 1,832 | 1,843 | 220,400 | 1,843 |
| 2025-01-06 | 1,855 | 1,855 | 1,823 | 1,829 | 223,500 | 1,829 |
分割・併合履歴 ： [2018-06-18]1株→2株 [2015-06-17]1株→2株