決算new！
2024/05/13 発表
7-3月期(3Q累計)経常は2.8倍増益・通期計画を超過
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
取引時間外
(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) | 885 (23/05/25) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,066 | 1,068 | 1,061 | 1,067 | +1 | +0.1 | 8,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/18 | 1,018 | 1,023 | 1,013 | 1,015 | -1 | -0.1 | 15,800 |
| 3/15 | 1,012 | 1,016 | 1,012 | 1,016 | +4 | +0.4 | 10,800 |
| 3/14 | 1,011 | 1,013 | 1,010 | 1,012 | 0 | 0.0 | 6,000 |
| 3/13 | 1,012 | 1,014 | 1,010 | 1,012 | -2 | -0.2 | 8,200 |
| 3/12 | 1,011 | 1,014 | 1,010 | 1,014 | +3 | +0.3 | 9,800 |
| 3/11 | 1,011 | 1,014 | 1,011 | 1,011 | -3 | -0.3 | 9,200 |
| 3/8 | 1,015 | 1,018 | 1,013 | 1,014 | +1 | +0.1 | 7,400 |
| 3/7 | 1,015 | 1,016 | 1,012 | 1,013 | -3 | -0.3 | 15,900 |
| 3/6 | 1,015 | 1,019 | 1,014 | 1,016 | -3 | -0.3 | 11,900 |
| 3/5 | 1,020 | 1,020 | 1,013 | 1,019 | +4 | +0.4 | 13,800 |
| 3/4 | 1,019 | 1,022 | 1,015 | 1,015 | -5 | -0.5 | 21,400 |
| 3/1 | 1,025 | 1,025 | 1,020 | 1,020 | -11 | -1.1 | 29,800 |
| 2/29 | 1,038 | 1,038 | 1,026 | 1,031 | -7 | -0.7 | 24,200 |
| 2/28 | 1,026 | 1,043 | 1,020 | 1,038 | -51 | -4.7 | 59,600 |
| 2/27 | 1,085 | 1,089 | 1,082 | 1,089 | +8 | +0.7 | 39,400 |
| 2/26 | 1,078 | 1,082 | 1,075 | 1,081 | +3 | +0.3 | 36,200 |
| 2/22 | 1,077 | 1,079 | 1,071 | 1,078 | +2 | +0.2 | 21,400 |
| 2/21 | 1,078 | 1,078 | 1,073 | 1,076 | -1 | -0.1 | 11,300 |
| 2/20 | 1,075 | 1,079 | 1,074 | 1,077 | +2 | +0.2 | 14,800 |
| 2/19 | 1,079 | 1,079 | 1,074 | 1,075 | -4 | -0.4 | 15,400 |
| 2/16 | 1,068 | 1,079 | 1,067 | 1,079 | +12 | +1.1 | 19,100 |
▶︎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