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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,020 | 1,091 | 1,010 | 1,065 | +47 | +4.6 | 1,228,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 820 | 1,090 | 820 | 1,018 | +199 | +24.3 | 2,632,500 |
| 2022 | 810 | 848 | 750 | 819 | +9 | +1.1 | 1,696,300 |
| 2021 | 674 | 953 | 655 | 810 | +142 | +21.3 | 2,938,000 |
| 2020 | 1,010 | 1,090 | 600 | 668 | -347 | -34.2 | 3,318,300 |
| 2019 | 1,199 | 1,250 | 980 | 1,015 | -201 | -16.5 | 2,027,300 |
| 2018 | 1,280 | 1,300 | 1,100 | 1,216 | -68 | -5.3 | 1,841,700 |
| 2017 | 1,145 | 1,325 | 1,145 | 1,284 | +134 | +11.7 | 2,087,700 |
| 2016 | 1,105 | 1,200 | 1,000 | 1,150 | +30 | +2.7 | 1,912,100 |
| 2015 | 980 | 1,180 | 980 | 1,120 | +139 | +14.2 | 2,850,000 |
| 2014 | 922 | 1,009 | 910 | 981 | +60 | +6.5 | 1,987,700 |
| 2013 | 768 | 1,034 | 767 | 921 | +156 | +20.4 | 2,792,900 |
| 2012 | 647 | 797 | 636 | 765 | +118 | +18.2 | 1,547,900 |
| 2011 | 581 | 682 | 500 | 647 | +67 | +11.6 | 1,602,000 |
| 2010 | 544 | 610 | 510 | 580 | +35 | +6.4 | 2,151,100 |
| 2009 | 575 | 613 | 459 | 545 | -30 | -5.2 | 2,142,800 |
| 2008 | 1,028 | 1,028 | 550 | 575 | -455 | -44.2 | 1,988,800 |
| 2007 | 1,037 | 1,177 | 999 | 1,030 | -7 | -0.7 | 1,878,600 |
| 2006 | 1,150 | 1,160 | 994 | 1,037 | -109 | -9.5 | 2,956,900 |
| 2005 | 1,399 | 1,490 | 1,030 | 1,146 | -258 | -18.4 | 7,404,900 |
| 2004 | 1,510 | 1,729 | 1,330 | 1,404 | -121 | -7.9 | 2,429,500 |
| 2003 | 1,140 | 1,580 | 1,030 | 1,525 | +280 | +22.5 | 1,777,800 |
| 2002 | 1,330 | 1,590 | 1,140 | 1,245 | -85 | -6.4 | 1,545,100 |
| 2001 | 1,251 | 1,860 | 1,160 | 1,330 | +90 | +7.3 | 2,100,000 |
| 2000 | 1,067 | 1,285 | 740 | 1,240 | +160 | +14.8 | 3,544,000 |
| 1999 | 514 | 1,267 | 490 | 1,080 | +560 | +107.7 | 3,942,000 |
| 1998 | 510 | 525 | 440 | 520 | +5 | +1.0 | 2,312,000 |
| 1997 | 805 | 805 | 475 | 515 | -300 | -36.8 | 4,036,000 |
| 1996 | 761 | 1,150 | 673 | 815 | +54 | +7.1 | 4,689,603 |
| 1995 | 1,034 | 1,042 | 646 | 761 | -219 | -22.4 | 2,935,403 |
| 1994 | 611 | 1,031 | 611 | 980 | +369 | +60.4 | 9,026,438 |
▶︎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