3191 (株)ジョイフル本田 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,243 | 2,253 | 2,226 | 2,236 | 106,100 | 2,236 |
| 2024-05-01 | 2,234 | 2,254 | 2,225 | 2,243 | 101,200 | 2,243 |
| 2024-04-30 | 2,242 | 2,246 | 2,218 | 2,246 | 101,900 | 2,246 |
| 2024-04-26 | 2,206 | 2,242 | 2,187 | 2,242 | 139,200 | 2,242 |
| 2024-04-25 | 2,220 | 2,226 | 2,194 | 2,205 | 102,400 | 2,205 |
| 2024-04-24 | 2,218 | 2,236 | 2,214 | 2,224 | 72,900 | 2,224 |
| 2024-04-23 | 2,206 | 2,226 | 2,205 | 2,213 | 59,900 | 2,213 |
| 2024-04-22 | 2,236 | 2,249 | 2,206 | 2,218 | 93,400 | 2,218 |
| 2024-04-19 | 2,217 | 2,217 | 2,164 | 2,201 | 111,300 | 2,201 |
| 2024-04-18 | 2,214 | 2,238 | 2,203 | 2,217 | 58,000 | 2,217 |
| 2024-04-17 | 2,230 | 2,233 | 2,188 | 2,206 | 96,900 | 2,206 |
| 2024-04-16 | 2,273 | 2,273 | 2,215 | 2,230 | 132,100 | 2,230 |
| 2024-04-15 | 2,260 | 2,300 | 2,256 | 2,291 | 73,300 | 2,291 |
| 2024-04-12 | 2,297 | 2,303 | 2,262 | 2,278 | 110,700 | 2,278 |
| 2024-04-11 | 2,265 | 2,310 | 2,265 | 2,294 | 91,000 | 2,294 |
| 2024-04-10 | 2,280 | 2,300 | 2,273 | 2,280 | 74,400 | 2,280 |
| 2024-04-09 | 2,260 | 2,285 | 2,256 | 2,281 | 75,800 | 2,281 |
| 2024-04-08 | 2,231 | 2,267 | 2,230 | 2,260 | 95,000 | 2,260 |
| 2024-04-05 | 2,210 | 2,235 | 2,201 | 2,227 | 117,300 | 2,227 |
| 2024-04-04 | 2,219 | 2,231 | 2,200 | 2,216 | 94,400 | 2,216 |
| 2024-04-03 | 2,209 | 2,216 | 2,179 | 2,199 | 112,200 | 2,199 |
| 2024-04-02 | 2,223 | 2,223 | 2,190 | 2,201 | 141,400 | 2,201 |
| 2024-04-01 | 2,207 | 2,235 | 2,200 | 2,221 | 139,700 | 2,221 |
| 2024-03-29 | 2,161 | 2,191 | 2,161 | 2,191 | 80,100 | 2,191 |
| 2024-03-28 | 2,191 | 2,201 | 2,161 | 2,175 | 137,100 | 2,175 |
| 2024-03-27 | 2,186 | 2,214 | 2,186 | 2,202 | 150,300 | 2,202 |
| 2024-03-26 | 2,210 | 2,216 | 2,154 | 2,181 | 161,800 | 2,181 |
| 2024-03-25 | 2,250 | 2,255 | 2,209 | 2,214 | 156,500 | 2,214 |
| 2024-03-22 | 2,268 | 2,269 | 2,240 | 2,258 | 91,900 | 2,258 |
| 2024-03-21 | 2,254 | 2,278 | 2,254 | 2,258 | 108,700 | 2,258 |
| 2024-03-19 | 2,220 | 2,249 | 2,217 | 2,247 | 95,100 | 2,247 |
| 2024-03-18 | 2,230 | 2,233 | 2,210 | 2,220 | 68,400 | 2,220 |
| 2024-03-15 | 2,200 | 2,229 | 2,190 | 2,210 | 152,000 | 2,210 |
| 2024-03-14 | 2,185 | 2,194 | 2,164 | 2,191 | 95,400 | 2,191 |
| 2024-03-13 | 2,192 | 2,192 | 2,158 | 2,177 | 94,300 | 2,177 |
| 2024-03-12 | 2,150 | 2,173 | 2,128 | 2,171 | 75,200 | 2,171 |
| 2024-03-11 | 2,150 | 2,150 | 2,113 | 2,135 | 65,300 | 2,135 |
| 2024-03-08 | 2,111 | 2,152 | 2,100 | 2,144 | 151,000 | 2,144 |
| 2024-03-07 | 2,090 | 2,106 | 2,083 | 2,100 | 80,400 | 2,100 |
| 2024-03-06 | 2,064 | 2,092 | 2,064 | 2,079 | 88,200 | 2,079 |
| 2024-03-05 | 2,065 | 2,078 | 2,044 | 2,067 | 66,300 | 2,067 |
| 2024-03-04 | 2,062 | 2,078 | 2,037 | 2,065 | 108,900 | 2,065 |
| 2024-03-01 | 2,080 | 2,082 | 2,064 | 2,076 | 82,100 | 2,076 |
| 2024-02-29 | 2,066 | 2,089 | 2,065 | 2,087 | 148,200 | 2,087 |
| 2024-02-28 | 2,045 | 2,066 | 2,044 | 2,051 | 104,900 | 2,051 |
| 2024-02-27 | 2,021 | 2,058 | 2,021 | 2,035 | 115,100 | 2,035 |
| 2024-02-26 | 2,020 | 2,028 | 2,008 | 2,012 | 72,200 | 2,012 |
| 2024-02-22 | 2,003 | 2,021 | 2,003 | 2,015 | 83,700 | 2,015 |
| 2024-02-21 | 2,007 | 2,010 | 1,983 | 1,998 | 114,100 | 1,998 |
| 2024-02-20 | 2,021 | 2,029 | 2,010 | 2,012 | 69,100 | 2,012 |
| 2024-02-19 | 1,988 | 2,014 | 1,988 | 2,013 | 75,200 | 2,013 |
| 2024-02-16 | 1,991 | 2,000 | 1,979 | 1,989 | 96,700 | 1,989 |
| 2024-02-15 | 2,000 | 2,011 | 1,975 | 1,983 | 110,300 | 1,983 |
| 2024-02-14 | 1,999 | 2,008 | 1,976 | 1,988 | 100,200 | 1,988 |
| 2024-02-13 | 1,985 | 1,996 | 1,979 | 1,990 | 88,100 | 1,990 |
| 2024-02-09 | 1,946 | 1,975 | 1,937 | 1,970 | 77,100 | 1,970 |
| 2024-02-08 | 1,942 | 1,962 | 1,923 | 1,950 | 71,800 | 1,950 |
| 2024-02-07 | 1,968 | 1,976 | 1,932 | 1,942 | 132,000 | 1,942 |
| 2024-02-06 | 1,965 | 1,992 | 1,964 | 1,964 | 95,900 | 1,964 |
| 2024-02-05 | 1,953 | 1,979 | 1,936 | 1,963 | 192,300 | 1,963 |
| 2024-02-02 | 1,972 | 1,988 | 1,964 | 1,987 | 62,200 | 1,987 |
| 2024-02-01 | 1,942 | 1,977 | 1,942 | 1,962 | 90,400 | 1,962 |
| 2024-01-31 | 1,936 | 1,960 | 1,936 | 1,960 | 65,300 | 1,960 |
| 2024-01-30 | 1,942 | 1,955 | 1,936 | 1,940 | 70,000 | 1,940 |
| 2024-01-29 | 1,930 | 1,948 | 1,930 | 1,945 | 42,300 | 1,945 |
| 2024-01-26 | 1,949 | 1,949 | 1,925 | 1,927 | 79,500 | 1,927 |
| 2024-01-25 | 1,925 | 1,948 | 1,925 | 1,947 | 58,800 | 1,947 |
| 2024-01-24 | 1,931 | 1,943 | 1,916 | 1,926 | 114,900 | 1,926 |
| 2024-01-23 | 1,940 | 1,958 | 1,937 | 1,941 | 61,100 | 1,941 |
| 2024-01-22 | 1,935 | 1,951 | 1,935 | 1,947 | 45,400 | 1,947 |
| 2024-01-19 | 1,950 | 1,950 | 1,929 | 1,936 | 70,500 | 1,936 |
| 2024-01-18 | 1,926 | 1,958 | 1,926 | 1,951 | 111,100 | 1,951 |
| 2024-01-17 | 1,913 | 1,940 | 1,911 | 1,921 | 60,800 | 1,921 |
| 2024-01-16 | 1,930 | 1,930 | 1,904 | 1,911 | 83,800 | 1,911 |
| 2024-01-15 | 1,910 | 1,928 | 1,898 | 1,927 | 55,000 | 1,927 |
| 2024-01-12 | 1,929 | 1,941 | 1,894 | 1,904 | 136,400 | 1,904 |
| 2024-01-11 | 1,925 | 1,931 | 1,916 | 1,921 | 116,400 | 1,921 |
| 2024-01-10 | 1,907 | 1,922 | 1,899 | 1,907 | 116,500 | 1,907 |
| 2024-01-09 | 1,875 | 1,907 | 1,875 | 1,907 | 118,500 | 1,907 |
| 2024-01-05 | 1,865 | 1,874 | 1,863 | 1,870 | 46,800 | 1,870 |
| 2024-01-04 | 1,841 | 1,872 | 1,813 | 1,872 | 95,300 | 1,872 |
分割・併合履歴 ： [2018-06-18]1株→2株 [2015-06-17]1株→2株
