9942 (株)ジョイフル 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,094 | 1,096 | 1,092 | 1,092 | 6,800 | 1,092 |
| 2025-05-21 | 1,094 | 1,096 | 1,093 | 1,094 | 6,500 | 1,094 |
| 2025-05-20 | 1,093 | 1,096 | 1,093 | 1,094 | 4,200 | 1,094 |
| 2025-05-19 | 1,096 | 1,098 | 1,092 | 1,094 | 6,800 | 1,094 |
| 2025-05-16 | 1,095 | 1,096 | 1,088 | 1,096 | 7,700 | 1,096 |
| 2025-05-15 | 1,092 | 1,095 | 1,087 | 1,092 | 12,500 | 1,092 |
| 2025-05-14 | 1,091 | 1,091 | 1,085 | 1,089 | 10,100 | 1,089 |
| 2025-05-13 | 1,088 | 1,091 | 1,085 | 1,091 | 7,500 | 1,091 |
| 2025-05-12 | 1,086 | 1,090 | 1,083 | 1,088 | 10,100 | 1,088 |
| 2025-05-09 | 1,091 | 1,091 | 1,083 | 1,086 | 8,200 | 1,086 |
| 2025-05-08 | 1,086 | 1,091 | 1,084 | 1,086 | 6,800 | 1,086 |
| 2025-05-07 | 1,090 | 1,090 | 1,084 | 1,086 | 8,400 | 1,086 |
| 2025-05-02 | 1,085 | 1,088 | 1,085 | 1,088 | 4,400 | 1,088 |
| 2025-05-01 | 1,088 | 1,088 | 1,083 | 1,088 | 5,600 | 1,088 |
| 2025-04-30 | 1,084 | 1,088 | 1,083 | 1,087 | 7,700 | 1,087 |
| 2025-04-28 | 1,084 | 1,088 | 1,083 | 1,085 | 5,200 | 1,085 |
| 2025-04-25 | 1,081 | 1,084 | 1,080 | 1,083 | 6,300 | 1,083 |
| 2025-04-24 | 1,080 | 1,086 | 1,080 | 1,084 | 6,700 | 1,084 |
| 2025-04-23 | 1,079 | 1,084 | 1,078 | 1,080 | 3,800 | 1,080 |
| 2025-04-22 | 1,088 | 1,089 | 1,078 | 1,079 | 15,400 | 1,079 |
| 2025-04-21 | 1,088 | 1,088 | 1,081 | 1,085 | 14,400 | 1,085 |
| 2025-04-18 | 1,085 | 1,085 | 1,078 | 1,085 | 4,900 | 1,085 |
| 2025-04-17 | 1,080 | 1,083 | 1,079 | 1,083 | 5,500 | 1,083 |
| 2025-04-16 | 1,079 | 1,083 | 1,078 | 1,078 | 4,300 | 1,078 |
| 2025-04-15 | 1,067 | 1,083 | 1,067 | 1,079 | 11,500 | 1,079 |
| 2025-04-14 | 1,070 | 1,078 | 1,060 | 1,066 | 6,100 | 1,066 |
| 2025-04-11 | 1,056 | 1,078 | 1,055 | 1,065 | 9,400 | 1,065 |
| 2025-04-10 | 1,078 | 1,078 | 1,066 | 1,067 | 8,500 | 1,067 |
| 2025-04-09 | 1,039 | 1,050 | 1,038 | 1,048 | 11,400 | 1,048 |
| 2025-04-08 | 1,030 | 1,059 | 1,029 | 1,048 | 17,500 | 1,048 |
| 2025-04-07 | 1,050 | 1,053 | 1,011 | 1,012 | 50,000 | 1,012 |
| 2025-04-04 | 1,076 | 1,080 | 1,069 | 1,069 | 17,600 | 1,069 |
| 2025-04-03 | 1,079 | 1,080 | 1,076 | 1,079 | 9,800 | 1,079 |
| 2025-04-02 | 1,080 | 1,081 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2025-04-01 | 1,079 | 1,081 | 1,079 | 1,080 | 3,300 | 1,080 |
| 2025-03-31 | 1,081 | 1,082 | 1,080 | 1,081 | 8,500 | 1,081 |
| 2025-03-28 | 1,080 | 1,085 | 1,079 | 1,081 | 8,600 | 1,081 |
| 2025-03-27 | 1,081 | 1,082 | 1,077 | 1,080 | 7,400 | 1,080 |
| 2025-03-26 | 1,080 | 1,082 | 1,078 | 1,080 | 4,700 | 1,080 |
| 2025-03-25 | 1,083 | 1,085 | 1,079 | 1,079 | 11,600 | 1,079 |
| 2025-03-24 | 1,085 | 1,090 | 1,081 | 1,082 | 11,400 | 1,082 |
| 2025-03-21 | 1,084 | 1,084 | 1,080 | 1,084 | 11,300 | 1,084 |
| 2025-03-19 | 1,085 | 1,085 | 1,081 | 1,081 | 9,000 | 1,081 |
| 2025-03-18 | 1,083 | 1,085 | 1,083 | 1,085 | 10,900 | 1,085 |
| 2025-03-17 | 1,083 | 1,083 | 1,081 | 1,083 | 10,300 | 1,083 |
| 2025-03-14 | 1,083 | 1,083 | 1,081 | 1,081 | 6,400 | 1,081 |
| 2025-03-13 | 1,084 | 1,084 | 1,081 | 1,082 | 2,800 | 1,082 |
| 2025-03-12 | 1,085 | 1,085 | 1,080 | 1,081 | 10,300 | 1,081 |
| 2025-03-11 | 1,085 | 1,086 | 1,080 | 1,081 | 11,100 | 1,081 |
| 2025-03-10 | 1,080 | 1,086 | 1,080 | 1,084 | 8,700 | 1,084 |
| 2025-03-07 | 1,083 | 1,083 | 1,076 | 1,080 | 4,800 | 1,080 |
| 2025-03-06 | 1,076 | 1,083 | 1,073 | 1,083 | 10,300 | 1,083 |
| 2025-03-05 | 1,070 | 1,076 | 1,070 | 1,076 | 7,700 | 1,076 |
| 2025-03-04 | 1,073 | 1,078 | 1,069 | 1,070 | 15,100 | 1,070 |
| 2025-03-03 | 1,065 | 1,076 | 1,065 | 1,073 | 16,900 | 1,073 |
| 2025-02-28 | 1,067 | 1,074 | 1,064 | 1,070 | 20,100 | 1,070 |
| 2025-02-27 | 1,055 | 1,084 | 1,053 | 1,067 | 56,400 | 1,067 |
| 2025-02-26 | 1,117 | 1,120 | 1,111 | 1,120 | 46,200 | 1,120 |
| 2025-02-25 | 1,119 | 1,120 | 1,117 | 1,118 | 24,800 | 1,118 |
| 2025-02-21 | 1,116 | 1,118 | 1,116 | 1,117 | 11,100 | 1,117 |
| 2025-02-20 | 1,117 | 1,118 | 1,116 | 1,116 | 10,500 | 1,116 |
| 2025-02-19 | 1,116 | 1,117 | 1,116 | 1,117 | 10,700 | 1,117 |
| 2025-02-18 | 1,114 | 1,117 | 1,114 | 1,116 | 9,900 | 1,116 |
| 2025-02-17 | 1,115 | 1,117 | 1,114 | 1,116 | 14,300 | 1,116 |
| 2025-02-14 | 1,116 | 1,117 | 1,114 | 1,117 | 7,600 | 1,117 |
| 2025-02-13 | 1,117 | 1,117 | 1,113 | 1,115 | 11,700 | 1,115 |
| 2025-02-12 | 1,111 | 1,117 | 1,111 | 1,114 | 15,500 | 1,114 |
| 2025-02-10 | 1,115 | 1,119 | 1,114 | 1,119 | 15,200 | 1,119 |
| 2025-02-07 | 1,113 | 1,115 | 1,112 | 1,114 | 8,000 | 1,114 |
| 2025-02-06 | 1,115 | 1,115 | 1,112 | 1,113 | 8,700 | 1,113 |
| 2025-02-05 | 1,115 | 1,115 | 1,108 | 1,112 | 16,700 | 1,112 |
| 2025-02-04 | 1,110 | 1,114 | 1,108 | 1,111 | 9,200 | 1,111 |
| 2025-02-03 | 1,111 | 1,113 | 1,109 | 1,110 | 10,700 | 1,110 |
| 2025-01-31 | 1,112 | 1,114 | 1,111 | 1,111 | 7,200 | 1,111 |
| 2025-01-30 | 1,114 | 1,115 | 1,111 | 1,114 | 14,900 | 1,114 |
| 2025-01-29 | 1,110 | 1,113 | 1,109 | 1,113 | 10,100 | 1,113 |
| 2025-01-28 | 1,107 | 1,112 | 1,107 | 1,110 | 5,600 | 1,110 |
| 2025-01-27 | 1,110 | 1,112 | 1,108 | 1,108 | 14,200 | 1,108 |
| 2025-01-24 | 1,115 | 1,115 | 1,110 | 1,114 | 5,700 | 1,114 |
| 2025-01-23 | 1,114 | 1,114 | 1,110 | 1,114 | 10,600 | 1,114 |
| 2025-01-22 | 1,104 | 1,112 | 1,104 | 1,112 | 14,500 | 1,112 |
| 2025-01-21 | 1,108 | 1,109 | 1,104 | 1,108 | 6,600 | 1,108 |
| 2025-01-20 | 1,112 | 1,112 | 1,105 | 1,105 | 9,000 | 1,105 |
| 2025-01-17 | 1,099 | 1,105 | 1,097 | 1,104 | 8,100 | 1,104 |
| 2025-01-16 | 1,098 | 1,101 | 1,095 | 1,099 | 17,400 | 1,099 |
| 2025-01-15 | 1,092 | 1,097 | 1,092 | 1,095 | 10,500 | 1,095 |
| 2025-01-14 | 1,094 | 1,095 | 1,090 | 1,091 | 12,900 | 1,091 |
| 2025-01-10 | 1,092 | 1,096 | 1,092 | 1,092 | 6,200 | 1,092 |
| 2025-01-09 | 1,093 | 1,096 | 1,092 | 1,092 | 7,000 | 1,092 |
| 2025-01-08 | 1,095 | 1,098 | 1,091 | 1,093 | 10,900 | 1,093 |
| 2025-01-07 | 1,095 | 1,095 | 1,090 | 1,093 | 5,600 | 1,093 |
| 2025-01-06 | 1,085 | 1,095 | 1,085 | 1,090 | 17,500 | 1,090 |
分割・併合履歴 ： [2000-12-26]1株→2株 [1996-06-25]1株→1.3株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株