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) | 911 (23/06/08) |
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) |
---|---|---|---|---|---|---|---|
5/31 | 1,073 | 1,073 | 1,068 | 1,072 | +2 | +0.2 | 4,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
2/15 | 1,080 | 1,081 | 1,067 | 1,067 | -13 | -1.2 | 27,900 |
2/14 | 1,090 | 1,090 | 1,077 | 1,080 | -10 | -0.9 | 30,300 |
2/13 | 1,090 | 1,091 | 1,085 | 1,090 | +3 | +0.3 | 17,800 |
2/9 | 1,087 | 1,089 | 1,086 | 1,087 | +1 | +0.1 | 9,400 |
2/8 | 1,088 | 1,090 | 1,085 | 1,086 | -4 | -0.4 | 14,100 |
2/7 | 1,090 | 1,090 | 1,086 | 1,090 | 0 | 0.0 | 12,500 |
2/6 | 1,088 | 1,090 | 1,085 | 1,090 | +4 | +0.4 | 17,800 |
2/5 | 1,085 | 1,087 | 1,083 | 1,086 | +1 | +0.1 | 17,700 |
2/2 | 1,082 | 1,085 | 1,082 | 1,085 | +2 | +0.2 | 14,100 |
2/1 | 1,084 | 1,085 | 1,082 | 1,083 | -2 | -0.2 | 13,700 |
1/31 | 1,084 | 1,085 | 1,081 | 1,085 | +1 | +0.1 | 12,300 |
1/30 | 1,084 | 1,084 | 1,077 | 1,084 | +8 | +0.7 | 19,100 |
1/29 | 1,078 | 1,078 | 1,065 | 1,076 | +11 | +1.0 | 21,900 |
1/26 | 1,061 | 1,069 | 1,061 | 1,065 | +4 | +0.4 | 19,300 |
1/25 | 1,056 | 1,061 | 1,056 | 1,061 | +2 | +0.2 | 16,000 |
1/24 | 1,059 | 1,059 | 1,055 | 1,059 | 0 | 0.0 | 8,000 |
1/23 | 1,050 | 1,066 | 1,050 | 1,059 | +12 | +1.2 | 40,000 |
1/22 | 1,044 | 1,048 | 1,040 | 1,047 | +8 | +0.8 | 25,000 |
1/19 | 1,042 | 1,043 | 1,033 | 1,039 | +2 | +0.2 | 8,600 |
1/18 | 1,038 | 1,040 | 1,037 | 1,037 | -2 | -0.2 | 11,700 |
▶︎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