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) |
|---|---|---|---|---|---|---|
| 2017/02/16 | 1,154.0 | 1,155.0 | 1,149.0 | 1,150.0 | 1,150.0 | 5,200 |
| 2017/02/15 | 1,154.0 | 1,154.0 | 1,147.0 | 1,151.0 | 1,151.0 | 11,800 |
| 2017/02/14 | 1,154.0 | 1,154.0 | 1,152.0 | 1,154.0 | 1,154.0 | 4,700 |
| 2017/02/13 | 1,151.0 | 1,153.0 | 1,148.0 | 1,152.0 | 1,152.0 | 5,900 |
| 2017/02/10 | 1,153.0 | 1,153.0 | 1,147.0 | 1,149.0 | 1,149.0 | 6,100 |
| 2017/02/09 | 1,149.0 | 1,153.0 | 1,149.0 | 1,152.0 | 1,152.0 | 4,000 |
| 2017/02/08 | 1,147.0 | 1,153.0 | 1,147.0 | 1,149.0 | 1,149.0 | 5,500 |
| 2017/02/07 | 1,148.0 | 1,154.0 | 1,148.0 | 1,150.0 | 1,150.0 | 2,800 |
| 2017/02/06 | 1,153.0 | 1,153.0 | 1,148.0 | 1,148.0 | 1,148.0 | 4,500 |
| 2017/02/03 | 1,150.0 | 1,152.0 | 1,146.0 | 1,152.0 | 1,152.0 | 4,400 |
| 2017/02/02 | 1,146.0 | 1,150.0 | 1,146.0 | 1,149.0 | 1,149.0 | 5,100 |
| 2017/02/01 | 1,150.0 | 1,150.0 | 1,145.0 | 1,146.0 | 1,146.0 | 5,400 |
| 2017/01/31 | 1,150.0 | 1,150.0 | 1,145.0 | 1,145.0 | 1,145.0 | 9,700 |
| 2017/01/30 | 1,150.0 | 1,154.0 | 1,149.0 | 1,149.0 | 1,149.0 | 5,500 |
| 2017/01/27 | 1,153.0 | 1,154.0 | 1,149.0 | 1,152.0 | 1,152.0 | 5,700 |
| 2017/01/26 | 1,148.0 | 1,152.0 | 1,148.0 | 1,150.0 | 1,150.0 | 6,900 |
| 2017/01/25 | 1,149.0 | 1,150.0 | 1,148.0 | 1,150.0 | 1,150.0 | 7,400 |
| 2017/01/24 | 1,152.0 | 1,152.0 | 1,148.0 | 1,148.0 | 1,148.0 | 1,900 |
| 2017/01/23 | 1,148.0 | 1,151.0 | 1,148.0 | 1,148.0 | 1,148.0 | 11,400 |
| 2017/01/20 | 1,148.0 | 1,153.0 | 1,147.0 | 1,148.0 | 1,148.0 | 9,200 |
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。
