1,021円
ジョイフルの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2016/01/15 | 1,080.0 | 1,080.0 | 1,059.0 | 1,079.0 | 1,079.0 | 7,100 |
| 2016/01/14 | 1,088.0 | 1,088.0 | 1,056.0 | 1,080.0 | 1,080.0 | 9,800 |
| 2016/01/13 | 1,066.0 | 1,080.0 | 1,051.0 | 1,080.0 | 1,080.0 | 18,200 |
| 2016/01/12 | 1,081.0 | 1,089.0 | 1,065.0 | 1,066.0 | 1,066.0 | 13,900 |
| 2016/01/08 | 1,097.0 | 1,097.0 | 1,062.0 | 1,081.0 | 1,081.0 | 15,100 |
| 2016/01/07 | 1,101.0 | 1,106.0 | 1,100.0 | 1,100.0 | 1,100.0 | 13,700 |
| 2016/01/06 | 1,105.0 | 1,115.0 | 1,103.0 | 1,103.0 | 1,103.0 | 6,000 |
| 2016/01/05 | 1,103.0 | 1,119.0 | 1,101.0 | 1,103.0 | 1,103.0 | 16,300 |
| 2016/01/04 | 1,105.0 | 1,119.0 | 1,105.0 | 1,107.0 | 1,107.0 | 17,500 |
| 2015/12/30 | 1,120.0 | 1,123.0 | 1,115.0 | 1,120.0 | 1,120.0 | 9,200 |
| 2015/12/29 | 1,122.0 | 1,122.0 | 1,117.0 | 1,122.0 | 1,122.0 | 12,400 |
| 2015/12/28 | 1,100.0 | 1,132.0 | 1,100.0 | 1,121.0 | 1,121.0 | 45,300 |
| 2015/12/25 | 1,175.0 | 1,175.0 | 1,170.0 | 1,170.0 | 1,170.0 | 32,400 |
| 2015/12/24 | 1,175.0 | 1,175.0 | 1,167.0 | 1,174.0 | 1,174.0 | 23,900 |
| 2015/12/22 | 1,171.0 | 1,175.0 | 1,170.0 | 1,170.0 | 1,170.0 | 19,900 |
| 2015/12/21 | 1,178.0 | 1,178.0 | 1,170.0 | 1,175.0 | 1,175.0 | 13,800 |
| 2015/12/18 | 1,178.0 | 1,179.0 | 1,175.0 | 1,178.0 | 1,178.0 | 9,900 |
| 2015/12/17 | 1,173.0 | 1,178.0 | 1,165.0 | 1,178.0 | 1,178.0 | 15,600 |
| 2015/12/16 | 1,166.0 | 1,173.0 | 1,165.0 | 1,171.0 | 1,171.0 | 12,200 |
| 2015/12/15 | 1,170.0 | 1,175.0 | 1,165.0 | 1,166.0 | 1,166.0 | 14,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ジョイフルの取引履歴を振り返りませんか？
ジョイフルの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
