1. HOME >
  2. 株価時系列 >
  3. 3191 >
  4. 2019年

3191 (株)ジョイフル本田 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4131,4131,3961,39683,9001,396
2019-12-271,4391,4391,4291,43347,6001,433
2019-12-261,4161,4381,4131,43864,6001,438
2019-12-251,4251,4251,4091,41247,5001,412
2019-12-241,4391,4401,4281,43233,0001,432
2019-12-231,4511,4531,4341,43436,4001,434
2019-12-201,4511,4621,4441,445117,5001,445
2019-12-191,4531,4571,4441,45071,5001,450
2019-12-181,4721,4751,4551,468193,8001,468
2019-12-171,4551,4601,4381,46058,8001,460
2019-12-161,4471,4501,4341,44158,5001,441
2019-12-131,4571,4651,4371,437143,1001,437
2019-12-121,4411,4411,4091,42286,1001,422
2019-12-111,4391,4391,4251,43369,4001,433
2019-12-101,4421,4481,4401,44241,5001,442
2019-12-091,4521,4541,4321,44252,9001,442
2019-12-061,4561,4561,4391,44677,8001,446
2019-12-051,4581,4751,4581,47158,6001,471
2019-12-041,4301,4631,4301,45892,7001,458
2019-12-031,4451,4551,4341,44079,1001,440
2019-12-021,4701,4761,4561,46361,4001,463
2019-11-291,4841,4851,4651,46970,8001,469
2019-11-281,4851,4861,4651,47763,8001,477
2019-11-271,4841,4911,4701,48279,2001,482
2019-11-261,5121,5121,4651,479222,4001,479
2019-11-251,5021,5071,4921,50560,9001,505
2019-11-221,4951,5171,4821,48594,2001,485
2019-11-211,4791,4941,4581,490124,8001,490
2019-11-201,4691,4751,4471,46590,0001,465
2019-11-191,4501,4661,4471,45490,7001,454
2019-11-181,4671,4671,4431,44964,0001,449
2019-11-151,4561,4791,4551,47164,4001,471
2019-11-141,4581,4591,4261,447124,5001,447
2019-11-131,4751,4751,4531,45465,7001,454
2019-11-121,4611,4651,4541,46557,7001,465
2019-11-111,4961,4961,4651,46767,0001,467
2019-11-081,5251,5251,4741,481106,7001,481
2019-11-071,4761,5051,4751,505118,6001,505
2019-11-061,4831,4871,4621,469131,5001,469
2019-11-051,4281,5021,4281,478364,6001,478
2019-11-011,3771,4061,3741,398124,8001,398
2019-10-311,3841,3881,3721,38488,5001,384
2019-10-301,3851,3871,3591,375124,1001,375
2019-10-291,3961,3961,3831,392115,9001,392
2019-10-281,4001,4001,3731,37978,3001,379
2019-10-251,3941,3941,3811,39086,1001,390
2019-10-241,3991,3991,3741,37553,6001,375
2019-10-231,4001,4001,3631,38969,4001,389
2019-10-211,3961,3971,3841,38747,1001,387
2019-10-181,4051,4141,3791,38673,5001,386
2019-10-171,4201,4201,3881,390133,5001,390
2019-10-161,4281,4371,4041,420154,2001,420
2019-10-151,4101,4261,4051,412107,3001,412
2019-10-111,3951,3961,3751,39487,8001,394
2019-10-101,3951,3971,3541,374173,2001,374
2019-10-091,3691,3891,3581,38372,4001,383
2019-10-081,3691,3871,3691,38072,3001,380
2019-10-071,3601,3701,3551,36261,7001,362
2019-10-041,3601,3631,3391,36260,7001,362
2019-10-031,3511,3691,3351,358121,8001,358
2019-10-021,3891,4041,3791,38689,4001,386
2019-10-011,3951,3991,3821,39074,1001,390
2019-09-301,3811,4011,3761,387102,1001,387
2019-09-271,4461,4461,3811,405127,4001,405
2019-09-261,4451,4591,4341,439144,1001,439
2019-09-251,4131,4221,4011,42194,0001,421
2019-09-241,4201,4201,4061,416107,7001,416
2019-09-201,4271,4281,4081,417128,4001,417
2019-09-191,4001,4401,3991,425173,3001,425
2019-09-181,4001,4101,3911,397165,2001,397
2019-09-171,3641,3851,3531,379147,6001,379
2019-09-131,3481,3661,3271,364205,7001,364
2019-09-121,3461,3621,3391,350160,1001,350
2019-09-111,3331,3471,3221,347157,9001,347
2019-09-101,3181,3311,3101,327107,2001,327
2019-09-091,3191,3191,2961,31883,5001,318
2019-09-061,3311,3311,2991,31598,9001,315
2019-09-051,3381,3461,3261,331126,8001,331
2019-09-041,3351,3361,3081,330160,4001,330
2019-09-031,3251,3641,3231,349145,7001,349
2019-09-021,3521,3521,3141,32489,6001,324
2019-08-301,3291,3521,3181,352181,0001,352
2019-08-291,3131,3231,2931,31284,7001,312
2019-08-281,3231,3281,3171,32581,0001,325
2019-08-271,3181,3341,3081,323131,2001,323
2019-08-261,2931,3221,2861,317191,2001,317
2019-08-231,3011,3131,2991,31297,8001,312
2019-08-221,2851,2921,2781,29167,9001,291
2019-08-211,2811,2921,2721,28065,6001,280
2019-08-201,2781,3011,2761,29986,6001,299
2019-08-191,2761,2861,2651,27773,1001,277
2019-08-161,2611,2691,2511,26359,8001,263
2019-08-151,2561,2721,2541,26866,6001,268
2019-08-141,2781,2971,2741,286114,6001,286
2019-08-131,2811,2841,2461,265130,5001,265
2019-08-091,3001,3291,2961,307204,2001,307
2019-08-081,3001,3431,3001,311243,0001,311
2019-08-071,2991,3411,2851,340245,0001,340
2019-08-061,2861,3281,2521,299436,2001,299
2019-08-051,2961,3441,2691,337673,9001,337
2019-08-021,2011,2011,1681,176142,5001,176
2019-08-011,2271,2271,2131,21856,3001,218
2019-07-311,2481,2551,2281,234214,6001,234
2019-07-301,2561,2721,2541,27192,9001,271
2019-07-291,2441,2551,2421,25251,6001,252
2019-07-261,2431,2571,2401,244111,4001,244
2019-07-251,2281,2441,2281,24164,3001,241
2019-07-241,2421,2421,2271,23355,8001,233
2019-07-231,2271,2451,2241,24263,1001,242
2019-07-221,2291,2331,2211,22657,9001,226
2019-07-191,2011,2301,1991,22970,5001,229
2019-07-181,2301,2311,1921,195132,9001,195
2019-07-171,2401,2501,2291,24660,4001,246
2019-07-161,2531,2551,2391,24638,0001,246
2019-07-121,2631,2631,2521,25658,4001,256
2019-07-111,2481,2581,2451,25867,1001,258
2019-07-101,2451,2501,2391,24579,6001,245
2019-07-091,2661,2681,2491,25554,1001,255
2019-07-081,2741,2771,2571,26045,6001,260
2019-07-051,2821,2851,2701,27958,4001,279
2019-07-041,2681,2791,2681,27258,9001,272
2019-07-031,2341,2601,2341,259123,7001,259
2019-07-021,2491,2511,2301,243111,4001,243
2019-07-011,2411,2541,2321,254133,0001,254
2019-06-281,2241,2361,2231,232109,2001,232
2019-06-271,2181,2371,2091,236104,5001,236
2019-06-261,2321,2321,2151,219104,2001,219
2019-06-251,2381,2581,2311,232134,7001,232
2019-06-241,2401,2471,2351,243106,8001,243
2019-06-211,2431,2451,2311,238244,7001,238
2019-06-201,2371,2591,2351,241101,7001,241
2019-06-191,2381,2501,2251,236149,0001,236
2019-06-181,2021,2491,1951,226772,8001,226
2019-06-171,2381,2401,2011,202900,2001,202
2019-06-141,2471,2471,2271,241202,3001,241
2019-06-131,2591,2651,2391,246193,4001,246
2019-06-121,2681,2791,2631,266125,7001,266
2019-06-111,2521,2691,2471,263119,9001,263
2019-06-101,2601,2601,2371,252267,2001,252
2019-06-071,2581,2581,2301,245292,1001,245
2019-06-061,2681,2741,2491,249197,1001,249
2019-06-051,2461,2681,2411,268235,6001,268
2019-06-041,2311,2391,2161,229153,8001,229
2019-06-031,2071,2301,2071,214250,4001,214
2019-05-311,2391,2461,2291,233289,7001,233
2019-05-301,2431,2511,2331,245162,8001,245
2019-05-291,2531,2631,2421,253272,9001,253
2019-05-281,2801,2891,2671,269177,8001,269
2019-05-271,2651,2821,2581,280175,0001,280
2019-05-241,2581,2671,2501,264195,4001,264
2019-05-231,2531,2671,2531,26474,0001,264
2019-05-221,2651,2681,2521,252122,3001,252
2019-05-211,2401,2591,2401,254127,9001,254
2019-05-201,2411,2631,2391,257228,8001,257
2019-05-171,2171,2481,2121,241244,9001,241
2019-05-161,2241,2291,1961,207147,5001,207
2019-05-151,1931,2211,1931,221142,5001,221
2019-05-141,1651,1971,1581,19584,8001,195
2019-05-131,2001,2081,1871,19184,4001,191
2019-05-101,2121,2271,2001,206130,4001,206
2019-05-091,2401,2461,2101,215126,1001,215
2019-05-081,2571,2621,2401,245144,4001,245
2019-05-071,2781,2821,2571,278175,5001,278
2019-04-261,3071,3071,2831,290107,9001,290
2019-04-251,3071,3191,3051,31674,3001,316
2019-04-241,3121,3221,2981,30086,5001,300
2019-04-231,2951,3141,2911,31367,0001,313
2019-04-221,3051,3051,2761,287124,6001,287
2019-04-191,3191,3221,3001,30156,1001,301
2019-04-181,3201,3241,3001,30593,6001,305
2019-04-171,3391,3421,3191,32471,7001,324
2019-04-161,3441,3441,3281,33348,9001,333
2019-04-151,3341,3511,3331,348112,0001,348
2019-04-121,3301,3301,3081,308106,3001,308
2019-04-111,3301,3331,3191,33081,9001,330
2019-04-101,3241,3401,3171,33672,4001,336
2019-04-091,3421,3421,3121,327129,1001,327
2019-04-081,3951,3951,3451,348155,8001,348
2019-04-051,4001,4001,3821,39578,1001,395
2019-04-041,4031,4151,3911,39367,9001,393
2019-04-031,4091,4091,3731,39890,9001,398
2019-04-021,4501,4601,4021,40377,7001,403
2019-04-011,4211,4551,4161,446102,5001,446
2019-03-291,4111,4141,3881,39865,1001,398
2019-03-281,4261,4291,3991,399104,4001,399
2019-03-271,4431,4561,4261,44697,6001,446
2019-03-261,3891,4411,3731,431248,0001,431
2019-03-251,3831,3841,3401,34485,4001,344
2019-03-221,4011,4031,3871,40084,2001,400
2019-03-201,3961,4081,3871,40584,2001,405
2019-03-191,4241,4241,3781,40390,1001,403
2019-03-181,4221,4221,3991,42172,4001,421
2019-03-151,3981,4191,3941,40886,4001,408
2019-03-141,4371,4371,3931,39565,1001,395
2019-03-131,4351,4551,4271,43048,7001,430
2019-03-121,3981,4381,3981,43676,8001,436
2019-03-111,3971,3991,3751,39567,2001,395
2019-03-081,4101,4191,3761,381100,2001,381
2019-03-071,4381,4391,4231,43380,6001,433
2019-03-061,4501,4551,4311,43256,8001,432
2019-03-051,4571,4651,4461,44953,8001,449
2019-03-041,4691,4721,4511,45742,3001,457
2019-03-011,4351,4561,4321,45358,8001,453
2019-02-281,4221,4381,4111,43561,3001,435
2019-02-271,4201,4311,4141,41873,1001,418
2019-02-261,4301,4401,4111,41463,6001,414
2019-02-251,4291,4331,4051,43073,0001,430
2019-02-221,4401,4401,4071,41057,1001,410
2019-02-211,4531,4571,4341,44737,7001,447
2019-02-201,4551,4591,4401,45138,4001,451
2019-02-191,4421,4561,4391,44660,5001,446
2019-02-181,4271,4411,4161,44151,1001,441
2019-02-151,4001,4051,3881,39744,2001,397
2019-02-141,4191,4381,4101,41642,9001,416
2019-02-131,4181,4201,3981,41574,1001,415
2019-02-121,3491,3891,3491,38996,5001,389
2019-02-081,3571,3571,3311,34688,8001,346
2019-02-071,4091,4091,3631,37254,7001,372
2019-02-061,4191,4371,4061,40985,1001,409
2019-02-051,3581,4031,3571,402113,0001,402
2019-02-041,4181,4431,3551,361211,6001,361
2019-02-011,4321,4531,4251,44850,9001,448
2019-01-311,4441,4481,4281,43257,9001,432
2019-01-301,4421,4421,4131,41497,4001,414
2019-01-291,4041,4371,3961,43583,1001,435
2019-01-281,4191,4241,3931,40744,0001,407
2019-01-251,4021,4391,4021,41646,3001,416
2019-01-241,3921,4211,3881,41341,0001,413
2019-01-231,3971,4021,3811,39244,3001,392
2019-01-221,4491,4501,4101,41935,5001,419
2019-01-211,4531,4571,4271,43337,5001,433
2019-01-181,4191,4481,4191,44064,7001,440
2019-01-171,4221,4311,4001,41649,0001,416
2019-01-161,4271,4281,4081,41040,9001,410
2019-01-151,3651,4331,3641,42869,3001,428
2019-01-111,4301,4341,3741,38083,0001,380
2019-01-101,4161,4191,3901,41579,1001,415
2019-01-091,4491,4631,4251,43172,7001,431
2019-01-081,4201,4571,4111,442106,2001,442
2019-01-071,4151,4221,3751,399110,3001,399
2019-01-041,3501,3851,3201,385137,6001,385

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