1. HOME >
  2. 株価時系列 >
  3. 3191 >
  4. 2020年

3191 (株)ジョイフル本田 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4731,4901,4651,48086,7001,480
2020-12-291,4751,4911,4671,486114,4001,486
2020-12-281,4691,4771,4581,474113,2001,474
2020-12-251,4581,4621,4471,45954,1001,459
2020-12-241,4371,4511,4341,44065,3001,440
2020-12-231,4151,4271,4091,42479,0001,424
2020-12-221,4151,4161,4001,40095,4001,400
2020-12-211,4351,4431,4241,42562,8001,425
2020-12-181,4501,4531,4321,434152,7001,434
2020-12-171,4461,4611,4321,46083,2001,460
2020-12-161,4691,4841,4591,460173,0001,460
2020-12-151,4691,4831,4691,46971,5001,469
2020-12-141,4651,4941,4581,469107,3001,469
2020-12-111,4331,4521,4301,45287,0001,452
2020-12-101,4031,4311,4031,42775,9001,427
2020-12-091,4051,4261,4051,419129,9001,419
2020-12-081,4101,4191,3991,400117,1001,400
2020-12-071,4431,4491,4031,414178,2001,414
2020-12-041,4601,4631,4381,44573,7001,445
2020-12-031,4561,4721,4461,45664,5001,456
2020-12-021,4701,4821,4521,455120,3001,455
2020-12-011,4641,4801,4531,46589,4001,465
2020-11-301,4981,4981,4511,453182,0001,453
2020-11-271,5031,5041,4791,479181,7001,479
2020-11-261,4721,4921,4691,489120,9001,489
2020-11-251,4911,5061,4701,470126,3001,470
2020-11-241,5161,5231,4841,490163,1001,490
2020-11-201,4891,5061,4771,48685,5001,486
2020-11-191,4601,4961,4601,495108,6001,495
2020-11-181,4901,4971,4641,469131,1001,469
2020-11-171,5711,5751,4871,498176,4001,498
2020-11-161,5341,5571,5291,540131,3001,540
2020-11-131,5481,5481,5011,522102,5001,522
2020-11-121,5661,5681,5251,533142,7001,533
2020-11-111,5981,5981,5551,573170,7001,573
2020-11-101,5951,6131,5521,576252,4001,576
2020-11-091,6381,6381,6011,619126,8001,619
2020-11-061,6401,6401,5951,621157,4001,621
2020-11-051,6101,6551,5651,645335,6001,645
2020-11-041,6531,6731,5701,612298,7001,612
2020-11-021,6361,6851,6361,647249,0001,647
2020-10-301,6251,6401,6071,622124,7001,622
2020-10-291,6091,6351,6051,619117,0001,619
2020-10-281,5801,6181,5661,61495,8001,614
2020-10-271,5771,5981,5591,590147,2001,590
2020-10-261,5751,5991,5701,579143,0001,579
2020-10-231,5511,5691,5481,553105,5001,553
2020-10-221,5661,5661,5331,541103,7001,541
2020-10-211,5651,5891,5551,563118,8001,563
2020-10-201,5701,5801,5351,54082,5001,540
2020-10-191,5661,5911,5651,57277,2001,572
2020-10-161,5791,5841,5651,57471,1001,574
2020-10-151,6171,6171,5811,58186,2001,581
2020-10-141,5821,6211,5801,62190,6001,621
2020-10-131,6131,6131,5861,58974,2001,589
2020-10-121,6201,6271,6031,60972,7001,609
2020-10-091,6331,6411,6101,620145,2001,620
2020-10-081,6421,6561,6291,652101,1001,652
2020-10-071,6431,6541,6271,637127,5001,637
2020-10-061,6981,7021,6601,660102,3001,660
2020-10-051,6481,7071,6481,696116,8001,696
2020-10-021,7281,7281,6611,673196,7001,673
2020-09-301,7401,7661,6991,714176,7001,714
2020-09-291,7721,7721,7251,754139,6001,754
2020-09-281,7601,7801,7351,774329,9001,774
2020-09-251,6971,7271,6941,722260,7001,722
2020-09-241,6701,7041,6551,679270,7001,679
2020-09-231,6401,6961,6351,688201,7001,688
2020-09-181,6061,6381,6041,629223,7001,629
2020-09-171,5641,6001,5631,597263,7001,597
2020-09-161,5161,5611,5151,549162,3001,549
2020-09-151,5001,5101,4921,502119,5001,502
2020-09-141,4991,5021,4831,497102,2001,497
2020-09-111,4391,4841,4311,476191,8001,476
2020-09-101,4331,4561,4311,437133,0001,437
2020-09-091,4001,4261,4001,414182,0001,414
2020-09-081,4491,4491,4001,423212,7001,423
2020-09-071,4861,4871,4361,441130,4001,441
2020-09-041,4801,4951,4671,480125,9001,480
2020-09-031,5231,5271,5121,513102,5001,513
2020-09-021,5111,5151,4871,50695,6001,506
2020-09-011,5001,5211,4951,51173,2001,511
2020-08-311,5081,5421,5081,51284,5001,512
2020-08-281,5551,5581,4721,506170,9001,506
2020-08-271,5691,5701,5291,535167,1001,535
2020-08-261,5611,5771,5511,572119,0001,572
2020-08-251,5901,5971,5621,562155,7001,562
2020-08-241,5691,5871,5621,569155,4001,569
2020-08-211,5401,5601,5361,54487,8001,544
2020-08-201,5301,5531,5191,545144,8001,545
2020-08-191,4901,5301,4901,524134,6001,524
2020-08-181,4661,4971,4621,49069,5001,490
2020-08-171,4921,5031,4681,468105,8001,468
2020-08-141,5001,5131,4921,501105,2001,501
2020-08-131,5241,5241,4921,495115,6001,495
2020-08-121,5001,5081,4801,497153,6001,497
2020-08-111,5001,5071,4821,493145,6001,493
2020-08-071,5151,5221,4761,485162,0001,485
2020-08-061,4811,5001,4651,485172,6001,485
2020-08-051,4981,5261,4771,489253,9001,489
2020-08-041,4841,5111,4421,486534,1001,486
2020-08-031,5491,6161,5381,604434,7001,604
2020-07-311,5491,5491,5111,518272,2001,518
2020-07-301,5561,5621,5371,555196,2001,555
2020-07-291,5211,5381,5071,529124,6001,529
2020-07-281,5121,5331,4991,523136,6001,523
2020-07-271,4801,5021,4671,502100,3001,502
2020-07-221,4851,4941,4811,48268,5001,482
2020-07-211,4791,5121,4751,498213,5001,498
2020-07-201,4781,4831,4551,466115,6001,466
2020-07-171,4701,4721,4521,47086,6001,470
2020-07-161,4681,4781,4541,458138,5001,458
2020-07-151,4611,4911,4611,489131,1001,489
2020-07-141,4681,4701,4541,469129,2001,469
2020-07-131,4591,4821,4501,473127,3001,473
2020-07-101,4671,4721,4291,429145,1001,429
2020-07-091,4471,4831,4341,470220,7001,470
2020-07-081,4641,4951,4501,450184,4001,450
2020-07-071,4801,5051,4721,478244,7001,478
2020-07-061,4361,4641,4331,458136,7001,458
2020-07-031,4101,4221,3971,42198,7001,421
2020-07-021,4131,4341,4051,414256,2001,414
2020-07-011,4301,4441,3981,398265,7001,398
2020-06-301,4301,4351,4181,420266,3001,420
2020-06-291,4121,4501,4061,439289,6001,439
2020-06-261,4071,4241,4051,413261,7001,413
2020-06-251,3521,3971,3521,391206,3001,391
2020-06-241,3701,3731,3561,362120,7001,362
2020-06-231,3641,3811,3481,373247,9001,373
2020-06-221,3281,3531,3201,351206,9001,351
2020-06-191,3261,3421,3221,332277,3001,332
2020-06-181,3241,3341,3071,3341,048,9001,334
2020-06-171,3501,3531,3251,342843,7001,342
2020-06-161,3621,3631,3351,355429,2001,355
2020-06-151,3521,3751,3411,341317,3001,341
2020-06-121,3461,3601,3411,357817,2001,357
2020-06-111,3791,3971,3641,371364,0001,371
2020-06-101,3581,3951,3471,384424,6001,384
2020-06-091,3571,3671,3511,359345,8001,359
2020-06-081,3781,3801,3441,352698,2001,352
2020-06-051,3441,3781,3431,3781,237,2001,378
2020-06-041,3641,3641,3351,345274,5001,345
2020-06-031,3821,3831,3531,354216,4001,354
2020-06-021,3461,3651,3461,364231,2001,364
2020-06-011,3501,3631,3321,345323,8001,345
2020-05-291,3561,3751,3411,3451,087,3001,345
2020-05-281,3371,3631,3251,360357,9001,360
2020-05-271,3201,3251,3081,322209,7001,322
2020-05-261,3141,3191,3021,316183,5001,316
2020-05-251,2821,3011,2741,301209,2001,301
2020-05-221,2511,2771,2491,270325,0001,270
2020-05-211,2451,2621,2441,252133,6001,252
2020-05-201,2481,2531,2381,244144,6001,244
2020-05-191,2601,2671,2441,249110,9001,249
2020-05-181,2161,2571,2161,250150,1001,250
2020-05-151,2191,2291,1961,214312,0001,214
2020-05-141,2411,2511,2141,215200,6001,215
2020-05-131,2561,2641,2431,248166,2001,248
2020-05-121,2811,2911,2731,28298,6001,282
2020-05-111,2771,2921,2671,282147,8001,282
2020-05-081,2601,2771,2501,272218,2001,272
2020-05-071,2651,2791,2491,260290,4001,260
2020-05-011,3061,3301,3011,320184,6001,320
2020-04-301,3071,3251,2901,308156,9001,308
2020-04-281,2841,3001,2741,286109,8001,286
2020-04-271,3021,3091,2831,289107,2001,289
2020-04-241,2931,3011,2711,297125,2001,297
2020-04-231,2811,2931,2711,29089,6001,290
2020-04-221,3021,3021,2671,275121,6001,275
2020-04-211,2771,2991,2731,290115,1001,290
2020-04-201,2701,2891,2681,28067,5001,280
2020-04-171,2871,3081,2651,276118,7001,276
2020-04-161,2551,2861,2551,28693,3001,286
2020-04-151,2831,2911,2511,268145,8001,268
2020-04-141,2571,2921,2531,291155,5001,291
2020-04-131,2631,2691,2421,25690,6001,256
2020-04-101,2541,2801,2391,275145,9001,275
2020-04-091,2531,2611,2211,257135,2001,257
2020-04-081,2751,2961,2471,254245,6001,254
2020-04-071,2591,2861,2201,275223,7001,275
2020-04-061,1941,2541,1711,241150,8001,241
2020-04-031,2011,2431,1771,199122,3001,199
2020-04-021,2091,2441,1861,186109,0001,186
2020-04-011,2301,2881,2171,239171,4001,239
2020-03-311,3121,3121,2451,246122,4001,246
2020-03-301,2751,3251,2461,325177,3001,325
2020-03-271,2001,3051,2001,305337,4001,305
2020-03-261,1771,1941,0911,192186,4001,192
2020-03-251,0881,1701,0881,147197,6001,147
2020-03-241,1321,1451,0781,118194,3001,118
2020-03-231,1721,1841,0741,094288,5001,094
2020-03-191,0891,1951,0761,178269,2001,178
2020-03-181,0411,0921,0271,029218,7001,029
2020-03-179331,0619201,048239,4001,048
2020-03-16957984946948145,400948
2020-03-13950976913957191,600957
2020-03-121,0001,007972994156,700994
2020-03-111,0311,0611,0261,029123,4001,029
2020-03-101,0111,0379701,030145,1001,030
2020-03-091,0491,0581,0141,031123,2001,031
2020-03-061,1021,1081,0791,079127,1001,079
2020-03-051,1541,1541,1241,12886,9001,128
2020-03-041,1081,1461,1031,131100,8001,131
2020-03-031,1771,1841,1301,130161,1001,130
2020-03-021,1201,1811,1191,166179,4001,166
2020-02-281,1361,1571,1261,137193,2001,137
2020-02-271,1611,1801,1561,162156,0001,162
2020-02-261,1551,1661,1371,161122,4001,161
2020-02-251,1901,1971,1661,166168,2001,166
2020-02-211,2421,2591,2401,24274,9001,242
2020-02-201,2701,2701,2461,24661,6001,246
2020-02-191,2791,2821,2541,25482,7001,254
2020-02-181,2971,3011,2711,27664,9001,276
2020-02-171,3001,3061,2901,29753,9001,297
2020-02-141,3131,3191,3041,31864,9001,318
2020-02-131,3121,3221,3031,31867,7001,318
2020-02-121,3401,3421,3111,31992,1001,319
2020-02-101,3501,3551,3421,34785,4001,347
2020-02-071,4031,4061,3751,37880,1001,378
2020-02-061,3701,4011,3701,393154,2001,393
2020-02-051,3621,3801,3401,375199,9001,375
2020-02-041,3801,3921,3411,346458,9001,346
2020-02-031,2401,2681,2311,260196,2001,260
2020-01-311,2601,2671,2481,25077,5001,250
2020-01-301,2491,2631,2411,25490,5001,254
2020-01-291,2451,2511,2361,24992,2001,249
2020-01-281,2401,2561,2281,251107,7001,251
2020-01-271,2631,2641,2511,25390,0001,253
2020-01-241,3001,3041,2801,28171,2001,281
2020-01-231,3101,3101,2951,29570,5001,295
2020-01-221,3101,3171,3071,31171,6001,311
2020-01-211,3201,3271,3141,32552,9001,325
2020-01-201,3131,3221,3111,31642,0001,316
2020-01-171,3311,3401,3121,31350,1001,313
2020-01-161,3391,3411,3261,32839,3001,328
2020-01-151,3321,3431,3231,33055,1001,330
2020-01-141,3651,3681,3331,34174,1001,341
2020-01-101,3691,3711,3521,35837,1001,358
2020-01-091,3731,3751,3661,37030,7001,370
2020-01-081,3631,3641,3411,35671,5001,356
2020-01-071,3601,3881,3601,38668,8001,386
2020-01-061,3601,3631,3471,361106,1001,361

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