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) |
|---|---|---|---|---|---|---|
| 2016/06/22 | 1,120.0 | 1,125.0 | 1,120.0 | 1,120.0 | 1,120.0 | 9,200 |
| 2016/06/21 | 1,123.0 | 1,123.0 | 1,120.0 | 1,120.0 | 1,120.0 | 7,700 |
| 2016/06/20 | 1,126.0 | 1,126.0 | 1,121.0 | 1,123.0 | 1,123.0 | 8,300 |
| 2016/06/17 | 1,121.0 | 1,126.0 | 1,121.0 | 1,122.0 | 1,122.0 | 7,700 |
| 2016/06/16 | 1,125.0 | 1,127.0 | 1,120.0 | 1,120.0 | 1,120.0 | 8,600 |
| 2016/06/15 | 1,125.0 | 1,125.0 | 1,120.0 | 1,122.0 | 1,122.0 | 8,600 |
| 2016/06/14 | 1,120.0 | 1,127.0 | 1,120.0 | 1,127.0 | 1,127.0 | 16,000 |
| 2016/06/13 | 1,123.0 | 1,126.0 | 1,122.0 | 1,124.0 | 1,124.0 | 8,900 |
| 2016/06/10 | 1,126.0 | 1,127.0 | 1,123.0 | 1,126.0 | 1,126.0 | 3,700 |
| 2016/06/09 | 1,122.0 | 1,127.0 | 1,120.0 | 1,127.0 | 1,127.0 | 4,700 |
| 2016/06/08 | 1,122.0 | 1,125.0 | 1,122.0 | 1,123.0 | 1,123.0 | 3,300 |
| 2016/06/07 | 1,125.0 | 1,127.0 | 1,120.0 | 1,127.0 | 1,127.0 | 7,900 |
| 2016/06/06 | 1,125.0 | 1,127.0 | 1,121.0 | 1,122.0 | 1,122.0 | 5,100 |
| 2016/06/03 | 1,127.0 | 1,127.0 | 1,125.0 | 1,125.0 | 1,125.0 | 9,000 |
| 2016/06/02 | 1,127.0 | 1,127.0 | 1,124.0 | 1,126.0 | 1,126.0 | 5,100 |
| 2016/06/01 | 1,125.0 | 1,127.0 | 1,124.0 | 1,125.0 | 1,125.0 | 5,800 |
| 2016/05/31 | 1,123.0 | 1,125.0 | 1,122.0 | 1,125.0 | 1,125.0 | 2,500 |
| 2016/05/30 | 1,123.0 | 1,124.0 | 1,120.0 | 1,123.0 | 1,123.0 | 4,500 |
| 2016/05/27 | 1,122.0 | 1,129.0 | 1,122.0 | 1,124.0 | 1,124.0 | 5,500 |
| 2016/05/26 | 1,128.0 | 1,128.0 | 1,121.0 | 1,126.0 | 1,126.0 | 6,300 |
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。
