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) |
|---|---|---|---|---|---|---|
| 2015/07/16 | 1,114.0 | 1,115.0 | 1,110.0 | 1,110.0 | 1,110.0 | 8,100 |
| 2015/07/15 | 1,109.0 | 1,116.0 | 1,109.0 | 1,114.0 | 1,114.0 | 8,000 |
| 2015/07/14 | 1,110.0 | 1,114.0 | 1,108.0 | 1,109.0 | 1,109.0 | 12,800 |
| 2015/07/13 | 1,072.0 | 1,100.0 | 1,072.0 | 1,100.0 | 1,100.0 | 8,800 |
| 2015/07/10 | 1,078.0 | 1,097.0 | 1,060.0 | 1,077.0 | 1,077.0 | 14,900 |
| 2015/07/09 | 1,082.0 | 1,090.0 | 1,050.0 | 1,080.0 | 1,080.0 | 29,300 |
| 2015/07/08 | 1,110.0 | 1,114.0 | 1,103.0 | 1,111.0 | 1,111.0 | 9,700 |
| 2015/07/07 | 1,108.0 | 1,117.0 | 1,105.0 | 1,117.0 | 1,117.0 | 5,800 |
| 2015/07/06 | 1,101.0 | 1,107.0 | 1,100.0 | 1,107.0 | 1,107.0 | 16,500 |
| 2015/07/03 | 1,102.0 | 1,111.0 | 1,102.0 | 1,102.0 | 1,102.0 | 10,800 |
| 2015/07/02 | 1,101.0 | 1,117.0 | 1,101.0 | 1,101.0 | 1,101.0 | 14,200 |
| 2015/07/01 | 1,101.0 | 1,105.0 | 1,100.0 | 1,101.0 | 1,101.0 | 11,400 |
| 2015/06/30 | 1,100.0 | 1,105.0 | 1,099.0 | 1,101.0 | 1,101.0 | 20,700 |
| 2015/06/29 | 1,100.0 | 1,105.0 | 1,100.0 | 1,105.0 | 1,105.0 | 31,400 |
| 2015/06/26 | 1,102.0 | 1,130.0 | 1,102.0 | 1,114.0 | 1,114.0 | 64,500 |
| 2015/06/25 | 1,149.0 | 1,160.0 | 1,149.0 | 1,160.0 | 1,160.0 | 54,800 |
| 2015/06/24 | 1,154.0 | 1,154.0 | 1,147.0 | 1,148.0 | 1,148.0 | 41,700 |
| 2015/06/23 | 1,152.0 | 1,152.0 | 1,150.0 | 1,150.0 | 1,150.0 | 21,900 |
| 2015/06/22 | 1,147.0 | 1,150.0 | 1,146.0 | 1,148.0 | 1,148.0 | 16,400 |
| 2015/06/19 | 1,152.0 | 1,152.0 | 1,146.0 | 1,147.0 | 1,147.0 | 23,400 |
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。
