9942福証貸借
業種 小売業
ジョイフル 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,091 (24/02/13) | 877 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,091 (24/02/13) | 1,010 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,059 | 1,065 | 1,059 | 1,065 | +5 | +0.5 | 8,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,067 | 1,067 | 1,060 | 1,060 | -2 | -0.2 | 5,400 |
| 4/30 | 1,062 | 1,062 | 1,059 | 1,062 | +3 | +0.3 | 3,300 |
| 4/26 | 1,062 | 1,064 | 1,058 | 1,059 | 0 | 0.0 | 4,400 |
| 4/25 | 1,062 | 1,062 | 1,057 | 1,059 | -3 | -0.3 | 4,300 |
| 4/24 | 1,058 | 1,064 | 1,056 | 1,062 | +4 | +0.4 | 7,100 |
| 4/23 | 1,068 | 1,068 | 1,055 | 1,058 | -5 | -0.5 | 9,100 |
| 4/22 | 1,050 | 1,063 | 1,049 | 1,063 | +14 | +1.3 | 6,500 |
| 4/19 | 1,060 | 1,060 | 1,047 | 1,049 | -3 | -0.3 | 8,000 |
| 4/18 | 1,053 | 1,065 | 1,047 | 1,052 | -1 | -0.1 | 10,100 |
| 4/17 | 1,065 | 1,065 | 1,051 | 1,053 | -12 | -1.1 | 8,100 |
| 4/16 | 1,051 | 1,065 | 1,046 | 1,065 | +8 | +0.8 | 15,800 |
| 4/15 | 1,054 | 1,057 | 1,051 | 1,057 | +8 | +0.8 | 5,100 |
| 4/12 | 1,050 | 1,050 | 1,047 | 1,049 | -1 | -0.1 | 4,000 |
| 4/11 | 1,049 | 1,054 | 1,048 | 1,050 | -4 | -0.4 | 7,500 |
| 4/10 | 1,051 | 1,057 | 1,050 | 1,054 | +3 | +0.3 | 5,100 |
| 4/9 | 1,062 | 1,062 | 1,051 | 1,051 | -5 | -0.5 | 7,000 |
| 4/8 | 1,060 | 1,061 | 1,055 | 1,056 | +8 | +0.8 | 7,100 |
| 4/5 | 1,047 | 1,059 | 1,047 | 1,048 | -3 | -0.3 | 5,400 |
| 4/4 | 1,050 | 1,055 | 1,047 | 1,051 | +5 | +0.5 | 4,200 |
| 4/3 | 1,048 | 1,053 | 1,046 | 1,046 | -9 | -0.9 | 6,800 |
| 4/2 | 1,060 | 1,060 | 1,050 | 1,055 | -3 | -0.3 | 7,100 |
| 4/1 | 1,064 | 1,065 | 1,050 | 1,058 | +2 | +0.2 | 10,500 |
| 3/29 | 1,055 | 1,060 | 1,055 | 1,056 | +6 | +0.6 | 17,900 |
| 3/28 | 1,040 | 1,050 | 1,040 | 1,050 | +10 | +1.0 | 10,200 |
| 3/27 | 1,041 | 1,046 | 1,038 | 1,040 | 0 | 0.0 | 9,600 |
| 3/26 | 1,036 | 1,044 | 1,032 | 1,040 | -2 | -0.2 | 10,800 |
| 3/25 | 1,030 | 1,060 | 1,030 | 1,042 | +12 | +1.2 | 14,200 |
| 3/22 | 1,029 | 1,033 | 1,024 | 1,030 | +3 | +0.3 | 17,600 |
| 3/21 | 1,029 | 1,030 | 1,024 | 1,027 | +3 | +0.3 | 9,500 |
| 3/19 | 1,023 | 1,025 | 1,020 | 1,024 | +9 | +0.9 | 10,700 |
▶︎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