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
1,779.5
円
(15:14)
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 | 1,780 | -285 | -13.8 | 9,829,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,395 | 1,437 | 1,335 | 1,384 | -3 | -0.2 | 1,944,900 |
| 19/09 | 1,352 | 1,459 | 1,296 | 1,387 | +35 | +2.6 | 2,525,600 |
| 19/08 | 1,227 | 1,352 | 1,168 | 1,352 | +118 | +9.6 | 3,432,700 |
| 19/07 | 1,241 | 1,285 | 1,192 | 1,234 | +2 | +0.2 | 1,803,600 |
| 19/06 | 1,207 | 1,279 | 1,195 | 1,232 | -1 | -0.1 | 4,765,300 |
| 19/05 | 1,278 | 1,289 | 1,158 | 1,233 | -57 | -4.4 | 3,107,100 |
| 19/04 | 1,421 | 1,460 | 1,276 | 1,290 | -108 | -7.7 | 1,805,200 |
| 19/03 | 1,435 | 1,472 | 1,340 | 1,398 | -37 | -2.6 | 1,668,100 |
| 19/02 | 1,432 | 1,459 | 1,331 | 1,435 | +3 | +0.2 | 1,377,600 |
| 19/01 | 1,350 | 1,463 | 1,320 | 1,432 | +52 | +3.8 | 1,299,800 |
| 18/12 | 1,728 | 1,745 | 1,294 | 1,380 | -351 | -20.3 | 1,838,900 |
| 18/11 | 1,611 | 1,786 | 1,558 | 1,731 | +102 | +6.3 | 1,785,800 |
| 18/10 | 1,794 | 1,813 | 1,557 | 1,629 | -167 | -9.3 | 1,937,800 |
| 18/09 | 1,650 | 1,830 | 1,610 | 1,796 | +146 | +8.9 | 1,959,100 |
| 18/08 | 1,710 | 1,740 | 1,580 | 1,650 | -45 | -2.7 | 1,698,200 |
| 18/07 | 1,689 | 1,731 | 1,562 | 1,695 | +2 | +0.1 | 1,575,500 |
| 18/06 | 1,852 | 1,985 | 1,662 | 1,693 | -184 | -9.8 | 6,307,000 |
| 18/05 | 1,932 | 2,037 | 1,852 | 1,877 | -55 | -2.9 | 3,977,200 |
| 18/04 | 1,932 | 2,015 | 1,802 | 1,932 | 0 | 0.0 | 1,744,800 |
| 18/03 | 1,840 | 1,947 | 1,727 | 1,932 | +107 | +5.9 | 2,262,000 |
| 18/02 | 1,815 | 1,867 | 1,680 | 1,825 | +10 | +0.6 | 3,207,000 |
| 18/01 | 1,750 | 1,867 | 1,747 | 1,815 | +63 | +3.6 | 4,368,800 |
| 17/12 | 1,600 | 1,760 | 1,597 | 1,752 | +150 | +9.4 | 2,880,800 |
| 17/11 | 1,527 | 1,665 | 1,484 | 1,602 | +75 | +4.9 | 3,844,000 |
| 17/10 | 1,494 | 1,552 | 1,471 | 1,527 | +35 | +2.4 | 2,183,000 |
| 17/09 | 1,532 | 1,537 | 1,401 | 1,492 | -43 | -2.8 | 3,372,200 |
| 17/08 | 1,525 | 1,590 | 1,483 | 1,535 | +8 | +0.5 | 3,307,600 |
| 17/07 | 1,722 | 1,737 | 1,505 | 1,527 | -188 | -11.0 | 5,072,400 |
| 17/06 | 1,862 | 1,915 | 1,697 | 1,715 | -147 | -7.9 | 11,591,000 |
| 17/05 | 1,852 | 1,947 | 1,837 | 1,862 | +17 | +0.9 | 3,755,600 |
▶︎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
