662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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,136.0 | 1,140.0 | 1,136.0 | 1,139.0 | 1,139.0 | 4,200 |
| 2025/10/06 | 1,142.0 | 1,142.0 | 1,135.0 | 1,140.0 | 1,140.0 | 7,400 |
| 2025/10/03 | 1,142.0 | 1,142.0 | 1,137.0 | 1,137.0 | 1,137.0 | 4,900 |
| 2025/10/02 | 1,140.0 | 1,143.0 | 1,137.0 | 1,142.0 | 1,142.0 | 4,400 |
| 2025/10/01 | 1,140.0 | 1,142.0 | 1,134.0 | 1,142.0 | 1,142.0 | 7,700 |
| 2025/09/30 | 1,136.0 | 1,139.0 | 1,133.0 | 1,138.0 | 1,138.0 | 7,800 |
| 2025/09/29 | 1,136.0 | 1,140.0 | 1,136.0 | 1,139.0 | 1,139.0 | 6,700 |
| 2025/09/26 | 1,140.0 | 1,140.0 | 1,135.0 | 1,136.0 | 1,136.0 | 7,500 |
| 2025/09/25 | 1,140.0 | 1,140.0 | 1,135.0 | 1,138.0 | 1,138.0 | 6,400 |
| 2025/09/24 | 1,144.0 | 1,145.0 | 1,140.0 | 1,140.0 | 1,140.0 | 12,200 |
| 2025/09/22 | 1,150.0 | 1,150.0 | 1,145.0 | 1,145.0 | 1,145.0 | 4,600 |
| 2025/09/19 | 1,148.0 | 1,148.0 | 1,141.0 | 1,142.0 | 1,142.0 | 8,200 |
| 2025/09/18 | 1,149.0 | 1,149.0 | 1,145.0 | 1,145.0 | 1,145.0 | 4,900 |
| 2025/09/17 | 1,150.0 | 1,151.0 | 1,145.0 | 1,145.0 | 1,145.0 | 10,300 |
| 2025/09/16 | 1,150.0 | 1,152.0 | 1,149.0 | 1,149.0 | 1,149.0 | 5,800 |
| 2025/09/12 | 1,148.0 | 1,154.0 | 1,144.0 | 1,145.0 | 1,145.0 | 6,800 |
| 2025/09/11 | 1,143.0 | 1,148.0 | 1,143.0 | 1,148.0 | 1,148.0 | 6,200 |
| 2025/09/10 | 1,145.0 | 1,146.0 | 1,141.0 | 1,146.0 | 1,146.0 | 7,400 |
| 2025/09/09 | 1,140.0 | 1,144.0 | 1,140.0 | 1,141.0 | 1,141.0 | 7,000 |
| 2025/09/08 | 1,138.0 | 1,139.0 | 1,135.0 | 1,139.0 | 1,139.0 | 5,000 |
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。
