3191東証P貸借
業種 小売業
ジョイフル本田 株価時系列データ
PTS
1,781.9
円
(13:22)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,310 (24/04/11) | 1,743 (24/11/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,310 (24/04/11) | 1,743 (24/11/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,060 | 2,071 | 1,743 | 1,781 | -284 | -13.8 | 9,648,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,498 | 1,595 | 1,484 | 1,559 | +59 | +3.9 | 2,364,200 |
| 22/03 | 1,599 | 1,618 | 1,494 | 1,500 | -92 | -5.8 | 2,629,100 |
| 22/02 | 1,525 | 1,593 | 1,496 | 1,592 | +70 | +4.6 | 1,619,800 |
| 22/01 | 1,489 | 1,553 | 1,461 | 1,522 | +49 | +3.3 | 2,328,300 |
| 21/12 | 1,550 | 1,613 | 1,430 | 1,473 | -87 | -5.6 | 3,900,900 |
| 21/11 | 1,580 | 1,659 | 1,554 | 1,560 | -3 | -0.2 | 3,871,300 |
| 21/10 | 1,531 | 1,606 | 1,504 | 1,563 | +11 | +0.7 | 3,678,300 |
| 21/09 | 1,420 | 1,644 | 1,417 | 1,552 | +148 | +10.5 | 5,763,800 |
| 21/08 | 1,399 | 1,486 | 1,383 | 1,404 | +25 | +1.8 | 2,261,400 |
| 21/07 | 1,361 | 1,419 | 1,303 | 1,379 | +25 | +1.9 | 2,367,900 |
| 21/06 | 1,308 | 1,397 | 1,300 | 1,354 | +47 | +3.6 | 9,292,400 |
| 21/05 | 1,351 | 1,389 | 1,296 | 1,307 | -38 | -2.8 | 4,629,900 |
| 21/04 | 1,440 | 1,457 | 1,344 | 1,345 | -90 | -6.3 | 1,989,500 |
| 21/03 | 1,374 | 1,496 | 1,361 | 1,435 | +91 | +6.8 | 2,444,700 |
| 21/02 | 1,380 | 1,494 | 1,344 | 1,344 | -44 | -3.2 | 1,786,200 |
| 21/01 | 1,498 | 1,498 | 1,385 | 1,388 | -92 | -6.2 | 1,395,700 |
| 20/12 | 1,464 | 1,494 | 1,399 | 1,480 | +27 | +1.9 | 2,194,600 |
| 20/11 | 1,636 | 1,685 | 1,451 | 1,453 | -169 | -10.4 | 3,242,700 |
| 20/10 | 1,728 | 1,728 | 1,533 | 1,622 | -92 | -5.4 | 2,299,800 |
| 20/09 | 1,500 | 1,780 | 1,400 | 1,714 | +202 | +13.4 | 3,497,800 |
| 20/08 | 1,549 | 1,616 | 1,442 | 1,512 | -6 | -0.4 | 3,472,400 |
| 20/07 | 1,430 | 1,562 | 1,397 | 1,518 | +98 | +6.9 | 3,392,400 |
| 20/06 | 1,350 | 1,450 | 1,307 | 1,420 | +75 | +5.6 | 9,448,700 |
| 20/05 | 1,306 | 1,375 | 1,196 | 1,345 | +37 | +2.8 | 4,530,200 |
| 20/04 | 1,230 | 1,325 | 1,171 | 1,308 | +62 | +5.0 | 2,800,700 |
| 20/03 | 1,120 | 1,325 | 913 | 1,246 | +109 | +9.6 | 3,771,900 |
| 20/02 | 1,240 | 1,406 | 1,126 | 1,137 | -113 | -9.0 | 2,377,200 |
| 20/01 | 1,360 | 1,388 | 1,228 | 1,250 | -146 | -10.5 | 1,298,900 |
| 19/12 | 1,470 | 1,476 | 1,396 | 1,396 | -73 | -5.0 | 1,575,700 |
| 19/11 | 1,377 | 1,525 | 1,374 | 1,469 | +85 | +6.1 | 2,186,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
