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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,062 | 1,067 | 1,059 | 1,065 | +6 | +0.6 | 25,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,050 | 1,068 | 1,049 | 1,059 | +10 | +1.0 | 31,400 |
| 4/19 | 1,054 | 1,065 | 1,046 | 1,049 | 0 | 0.0 | 47,100 |
| 4/12 | 1,060 | 1,062 | 1,047 | 1,049 | +1 | +0.1 | 30,700 |
| 4/5 | 1,064 | 1,065 | 1,046 | 1,048 | -8 | -0.8 | 34,000 |
| 3/29 | 1,030 | 1,060 | 1,030 | 1,056 | +26 | +2.5 | 62,700 |
| 3/22 | 1,018 | 1,033 | 1,013 | 1,030 | +14 | +1.4 | 53,600 |
| 3/15 | 1,011 | 1,016 | 1,010 | 1,016 | +2 | +0.2 | 44,000 |
| 3/8 | 1,019 | 1,022 | 1,012 | 1,014 | -6 | -0.6 | 70,400 |
| 3/1 | 1,078 | 1,089 | 1,020 | 1,020 | -58 | -5.4 | 189,200 |
| 2/22 | 1,079 | 1,079 | 1,071 | 1,078 | -1 | -0.1 | 62,900 |
| 2/16 | 1,090 | 1,091 | 1,067 | 1,079 | -8 | -0.7 | 95,100 |
| 2/9 | 1,085 | 1,090 | 1,083 | 1,087 | +2 | +0.2 | 71,500 |
| 2/2 | 1,078 | 1,085 | 1,065 | 1,085 | +20 | +1.9 | 81,100 |
| 1/26 | 1,044 | 1,069 | 1,040 | 1,065 | +26 | +2.5 | 108,300 |
| 1/19 | 1,033 | 1,043 | 1,028 | 1,039 | +4 | +0.4 | 87,500 |
| 1/12 | 1,043 | 1,044 | 1,030 | 1,035 | -6 | -0.6 | 79,500 |
| 1/5 | 1,020 | 1,045 | 1,015 | 1,041 | +23 | +2.3 | 54,600 |
| 12/29 | 1,004 | 1,021 | 999 | 1,018 | +14 | +1.4 | 87,400 |
| 12/22 | 1,019 | 1,019 | 1,000 | 1,004 | +1 | +0.1 | 120,800 |
| 12/15 | 1,011 | 1,011 | 1,000 | 1,003 | -6 | -0.6 | 64,700 |
| 12/8 | 1,025 | 1,025 | 1,008 | 1,009 | -10 | -1.0 | 51,000 |
| 12/1 | 1,033 | 1,035 | 1,010 | 1,019 | -19 | -1.8 | 63,100 |
| 11/24 | 1,048 | 1,048 | 1,030 | 1,038 | -4 | -0.4 | 39,000 |
| 11/17 | 1,027 | 1,058 | 1,027 | 1,042 | +15 | +1.5 | 67,600 |
| 11/10 | 1,021 | 1,027 | 1,017 | 1,027 | +6 | +0.6 | 29,500 |
| 11/2 | 1,015 | 1,022 | 1,008 | 1,021 | +11 | +1.1 | 25,900 |
| 10/27 | 1,009 | 1,010 | 1,001 | 1,010 | +5 | +0.5 | 23,600 |
| 10/20 | 1,005 | 1,009 | 1,000 | 1,005 | +1 | +0.1 | 31,900 |
| 10/13 | 1,000 | 1,006 | 999 | 1,004 | +4 | +0.4 | 26,200 |
| 10/6 | 1,002 | 1,004 | 990 | 1,000 | 0 | 0.0 | 41,000 |
▶︎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