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) |
|---|---|---|---|---|---|---|
| 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 |
| 2015/06/18 | 1,150.0 | 1,154.0 | 1,147.0 | 1,152.0 | 1,152.0 | 17,500 |
| 2015/06/17 | 1,148.0 | 1,153.0 | 1,147.0 | 1,147.0 | 1,147.0 | 18,200 |
| 2015/06/16 | 1,152.0 | 1,152.0 | 1,148.0 | 1,148.0 | 1,148.0 | 20,600 |
| 2015/06/15 | 1,149.0 | 1,153.0 | 1,147.0 | 1,150.0 | 1,150.0 | 16,900 |
| 2015/06/12 | 1,146.0 | 1,151.0 | 1,146.0 | 1,148.0 | 1,148.0 | 8,400 |
| 2015/06/11 | 1,147.0 | 1,153.0 | 1,146.0 | 1,146.0 | 1,146.0 | 13,900 |
| 2015/06/10 | 1,147.0 | 1,156.0 | 1,147.0 | 1,149.0 | 1,149.0 | 13,200 |
| 2015/06/09 | 1,150.0 | 1,155.0 | 1,148.0 | 1,150.0 | 1,150.0 | 19,200 |
| 2015/06/08 | 1,149.0 | 1,155.0 | 1,147.0 | 1,147.0 | 1,147.0 | 17,100 |
| 2015/06/05 | 1,146.0 | 1,155.0 | 1,145.0 | 1,155.0 | 1,155.0 | 19,600 |
| 2015/06/04 | 1,152.0 | 1,155.0 | 1,145.0 | 1,145.0 | 1,145.0 | 24,000 |
| 2015/06/03 | 1,156.0 | 1,156.0 | 1,148.0 | 1,152.0 | 1,152.0 | 18,100 |
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。
