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
2024-12-061,8201,8291,8161,822242,1001,822
2024-12-051,8491,8511,8081,821429,1001,821
2024-12-041,8181,8591,8151,849838,7001,849
2024-12-031,7951,8091,7851,8081,044,4001,808
2024-12-021,7691,8281,7671,7964,965,3001,796
2024-11-291,7901,8001,7811,781441,5001,781
2024-11-281,7861,8031,7851,793467,8001,793
2024-11-271,7811,8071,7811,786903,2001,786
2024-11-261,7771,7941,7631,7852,202,2001,785
2024-11-251,8311,8371,7891,7942,037,9001,794
2024-11-221,8001,8611,7901,829802,4001,829
2024-11-211,8141,8251,7871,801743,7001,801
2024-11-201,7831,8351,7821,813721,7001,813
2024-11-191,7661,8081,7661,799855,9001,799
2024-11-181,7431,7841,7431,7721,471,4001,772
2024-11-151,9952,0001,9831,98826,0001,988
2024-11-141,9911,9971,9821,99244,2001,992
2024-11-131,9952,0071,9911,99144,9001,991
2024-11-122,0002,0261,9972,00150,0002,001
2024-11-111,9941,9981,9811,99631,1001,996
2024-11-082,0132,0131,9891,99564,6001,995
2024-11-071,9912,0011,9811,99184,8001,991
2024-11-061,9952,0241,9721,99695,0001,996
2024-11-052,0402,0511,9911,99893,3001,998
2024-11-012,0602,0712,0372,037125,9002,037
2024-10-312,0612,0772,0592,06580,6002,065
2024-10-302,0392,0592,0262,053228,1002,053
2024-10-292,0312,0392,0162,03983,3002,039
2024-10-282,0272,0292,0082,01591,7002,015
2024-10-252,0292,0342,0092,02275,9002,022
2024-10-242,0122,0282,0112,01482,4002,014
2024-10-232,0302,0352,0052,00576,8002,005
2024-10-222,0302,0322,0122,02778,1002,027
2024-10-212,0542,0572,0212,02439,9002,024
2024-10-182,0582,0692,0402,05138,3002,051
2024-10-172,0552,0752,0462,05140,7002,051
2024-10-162,0582,0852,0552,05549,8002,055
2024-10-152,0302,0652,0182,056122,9002,056
2024-10-112,0372,0432,0202,02356,9002,023
2024-10-102,0472,0472,0302,04139,9002,041
2024-10-092,0362,0602,0342,04844,4002,048
2024-10-082,0442,0492,0202,03275,9002,032
2024-10-072,0812,0812,0532,05773,8002,057
2024-10-042,0722,0802,0612,06547,3002,065
2024-10-032,0872,0872,0602,06156,7002,061
2024-10-022,0612,0612,0402,04969,6002,049
2024-10-012,0902,0902,0512,06173,7002,061
2024-09-302,0922,0962,0642,083145,8002,083
2024-09-272,1192,1222,0952,10977,9002,109
2024-09-262,0862,1252,0772,118114,9002,118
2024-09-252,0852,0852,0602,07183,5002,071
2024-09-242,1352,1352,0862,08654,7002,086
2024-09-202,1302,1312,1092,120147,7002,120
2024-09-192,1602,1652,1322,13277,6002,132
2024-09-182,1502,1632,1312,15464,9002,154
2024-09-172,1302,1432,1122,13956,5002,139
2024-09-132,1202,1332,1102,11389,7002,113
2024-09-122,1132,1332,1012,12758,5002,127
2024-09-112,1122,1192,0752,09470,9002,094
2024-09-102,1152,1402,1132,12751,0002,127
2024-09-092,1512,1612,1142,12968,5002,129
2024-09-062,1682,1862,1592,16163,9002,161
2024-09-052,1452,1762,1392,14564,8002,145
2024-09-042,1262,1602,1202,13172,2002,131
2024-09-032,1182,1512,1182,14135,9002,141
2024-09-022,1432,1522,1172,13868,2002,138
2024-08-302,1182,1562,1122,147154,2002,147
2024-08-292,1882,2082,1642,16870,6002,168
2024-08-282,1812,1932,1642,18251,1002,182
2024-08-272,1802,1832,1602,17842,1002,178
2024-08-262,1452,1802,1452,17272,8002,172
2024-08-232,1352,1552,1352,14175,3002,141
2024-08-222,0972,1442,0952,13576,6002,135
2024-08-212,0972,1062,0802,09073,0002,090
2024-08-202,0512,0982,0492,09774,2002,097
2024-08-192,0892,0892,0362,05378,4002,053
2024-08-162,0602,0902,0532,08677,7002,086
2024-08-152,0452,0542,0292,04486,3002,044
2024-08-142,0212,0362,0002,03697,9002,036
2024-08-132,0292,0512,0142,02883,8002,028
2024-08-092,1082,1082,0222,058174,8002,058
2024-08-082,0362,0882,0112,058122,4002,058
2024-08-072,1402,1402,0552,060173,2002,060
2024-08-062,0752,1912,0602,187252,9002,187
2024-08-052,0482,1402,0002,038344,3002,038
2024-08-022,1152,1272,0382,046201,7002,046
2024-08-012,1702,1702,1072,115126,8002,115
2024-07-312,1502,1792,1422,17989,2002,179
2024-07-302,1632,1742,1452,163101,3002,163
2024-07-292,1832,1932,1742,17997,5002,179
2024-07-262,1802,1852,1592,162101,3002,162
2024-07-252,1622,1902,1532,180120,1002,180
2024-07-242,1822,1952,1612,17284,0002,172
2024-07-232,1682,1952,1682,18268,2002,182
2024-07-222,1572,1852,1482,172143,8002,172
2024-07-192,1812,1832,1392,15776,7002,157
2024-07-182,1582,2032,1512,18189,4002,181
2024-07-172,1662,1862,1622,17587,6002,175
2024-07-162,2202,2302,1642,166109,1002,166
2024-07-122,1712,2182,1632,218144,3002,218
2024-07-112,1312,1742,1292,166116,0002,166
2024-07-102,1232,1412,1152,134154,7002,134
2024-07-092,1002,1422,1002,130159,1002,130
2024-07-082,1282,1372,1012,114178,4002,114
2024-07-052,1292,1462,1152,133172,4002,133
2024-07-042,1462,1512,1342,140137,0002,140
2024-07-032,1712,1802,1562,162142,7002,162
2024-07-022,2032,2192,1732,174163,9002,174
2024-07-012,2372,2582,2202,220132,2002,220
2024-06-282,2192,2452,2102,232161,0002,232
2024-06-272,2312,2382,2002,219417,4002,219
2024-06-262,1922,2122,1812,210201,1002,210
2024-06-252,1802,2142,1702,197149,8002,197
2024-06-242,1832,2052,1662,183179,1002,183
2024-06-212,1632,1852,1462,166267,6002,166
2024-06-202,1152,1832,1112,181332,5002,181
2024-06-192,0852,1332,0842,1151,146,5002,115
2024-06-182,1002,1342,0932,1191,348,1002,119
2024-06-172,1502,1532,1172,129310,9002,129
2024-06-142,1162,1732,1162,163391,5002,163
2024-06-132,1542,1592,1132,117499,3002,117
2024-06-122,1312,1652,1262,154560,3002,154
2024-06-112,1182,1422,1122,123368,6002,123
2024-06-102,1112,1192,0932,110471,4002,110
2024-06-072,1632,1632,1092,112444,2002,112
2024-06-062,1592,1692,1262,129490,1002,129
2024-06-052,1552,1632,1392,159471,7002,159
2024-06-042,1502,1712,1332,165374,0002,165
2024-06-032,1212,1652,1212,162613,5002,162
2024-05-312,0802,1272,0772,121958,6002,121
2024-05-302,0642,0832,0642,083425,2002,083
2024-05-292,0862,1032,0772,077324,3002,077
2024-05-282,1042,1172,0882,096231,8002,096
2024-05-272,0992,1042,0742,098250,0002,098
2024-05-242,0732,1042,0652,092263,3002,092
2024-05-232,0982,1152,0792,089263,4002,089
2024-05-222,1182,1252,1052,108173,2002,108
2024-05-212,1192,1502,1112,111216,6002,111
2024-05-202,1282,1472,1072,114293,0002,114
2024-05-172,1132,1382,1012,130219,5002,130
2024-05-162,1532,1542,1232,129206,3002,129
2024-05-152,2102,2232,1562,157144,6002,157
2024-05-142,2102,2102,1782,198107,1002,198
2024-05-132,1802,2152,1802,203112,8002,203
2024-05-102,2102,2282,1902,199156,2002,199
2024-05-092,2282,2472,2092,226111,4002,226
2024-05-082,2322,2572,2062,228150,7002,228
2024-05-072,2562,3082,2322,243257,6002,243
2024-05-022,2432,2532,2262,236106,1002,236
2024-05-012,2342,2542,2252,243101,2002,243
2024-04-302,2422,2462,2182,246101,9002,246
2024-04-262,2062,2422,1872,242139,2002,242
2024-04-252,2202,2262,1942,205102,4002,205
2024-04-242,2182,2362,2142,22472,9002,224
2024-04-232,2062,2262,2052,21359,9002,213
2024-04-222,2362,2492,2062,21893,4002,218
2024-04-192,2172,2172,1642,201111,3002,201
2024-04-182,2142,2382,2032,21758,0002,217
2024-04-172,2302,2332,1882,20696,9002,206
2024-04-162,2732,2732,2152,230132,1002,230
2024-04-152,2602,3002,2562,29173,3002,291
2024-04-122,2972,3032,2622,278110,7002,278
2024-04-112,2652,3102,2652,29491,0002,294
2024-04-102,2802,3002,2732,28074,4002,280
2024-04-092,2602,2852,2562,28175,8002,281
2024-04-082,2312,2672,2302,26095,0002,260
2024-04-052,2102,2352,2012,227117,3002,227
2024-04-042,2192,2312,2002,21694,4002,216
2024-04-032,2092,2162,1792,199112,2002,199
2024-04-022,2232,2232,1902,201141,4002,201
2024-04-012,2072,2352,2002,221139,7002,221
2024-03-292,1612,1912,1612,19180,1002,191
2024-03-282,1912,2012,1612,175137,1002,175
2024-03-272,1862,2142,1862,202150,3002,202
2024-03-262,2102,2162,1542,181161,8002,181
2024-03-252,2502,2552,2092,214156,5002,214
2024-03-222,2682,2692,2402,25891,9002,258
2024-03-212,2542,2782,2542,258108,7002,258
2024-03-192,2202,2492,2172,24795,1002,247
2024-03-182,2302,2332,2102,22068,4002,220
2024-03-152,2002,2292,1902,210152,0002,210
2024-03-142,1852,1942,1642,19195,4002,191
2024-03-132,1922,1922,1582,17794,3002,177
2024-03-122,1502,1732,1282,17175,2002,171
2024-03-112,1502,1502,1132,13565,3002,135
2024-03-082,1112,1522,1002,144151,0002,144
2024-03-072,0902,1062,0832,10080,4002,100
2024-03-062,0642,0922,0642,07988,2002,079
2024-03-052,0652,0782,0442,06766,3002,067
2024-03-042,0622,0782,0372,065108,9002,065
2024-03-012,0802,0822,0642,07682,1002,076
2024-02-292,0662,0892,0652,087148,2002,087
2024-02-282,0452,0662,0442,051104,9002,051
2024-02-272,0212,0582,0212,035115,1002,035
2024-02-262,0202,0282,0082,01272,2002,012
2024-02-222,0032,0212,0032,01583,7002,015
2024-02-212,0072,0101,9831,998114,1001,998
2024-02-202,0212,0292,0102,01269,1002,012
2024-02-191,9882,0141,9882,01375,2002,013
2024-02-161,9912,0001,9791,98996,7001,989
2024-02-152,0002,0111,9751,983110,3001,983
2024-02-141,9992,0081,9761,988100,2001,988
2024-02-131,9851,9961,9791,99088,1001,990
2024-02-091,9461,9751,9371,97077,1001,970
2024-02-081,9421,9621,9231,95071,8001,950
2024-02-071,9681,9761,9321,942132,0001,942
2024-02-061,9651,9921,9641,96495,9001,964
2024-02-051,9531,9791,9361,963192,3001,963
2024-02-021,9721,9881,9641,98762,2001,987
2024-02-011,9421,9771,9421,96290,4001,962
2024-01-311,9361,9601,9361,96065,3001,960
2024-01-301,9421,9551,9361,94070,0001,940
2024-01-291,9301,9481,9301,94542,3001,945
2024-01-261,9491,9491,9251,92779,5001,927
2024-01-251,9251,9481,9251,94758,8001,947
2024-01-241,9311,9431,9161,926114,9001,926
2024-01-231,9401,9581,9371,94161,1001,941
2024-01-221,9351,9511,9351,94745,4001,947
2024-01-191,9501,9501,9291,93670,5001,936
2024-01-181,9261,9581,9261,951111,1001,951
2024-01-171,9131,9401,9111,92160,8001,921
2024-01-161,9301,9301,9041,91183,8001,911
2024-01-151,9101,9281,8981,92755,0001,927
2024-01-121,9291,9411,8941,904136,4001,904
2024-01-111,9251,9311,9161,921116,4001,921
2024-01-101,9071,9221,8991,907116,5001,907
2024-01-091,8751,9071,8751,907118,5001,907
2024-01-051,8651,8741,8631,87046,8001,870
2024-01-041,8411,8721,8131,87295,3001,872

分割・併合履歴 : [2018-06-18]1株→2株 [2015-06-17]1株→2株