KabuInsight

ジョイフル本田

3191
プライム/小売業/JOYFUL HONDA CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,063.02,077.02,058.02,058.0-16.0-0.77%187,000
2026-03-122,100.02,100.02,064.02,074.0-33.0-1.57%214,600
2026-03-112,131.02,131.02,100.02,107.0-6.0-0.28%199,900
2026-03-102,128.02,128.02,101.02,113.0+1.0+0.05%110,900
2026-03-092,085.02,114.02,067.02,112.0+4.0+0.19%145,000
2026-03-062,120.02,122.02,100.02,108.0-21.0-0.99%150,800
2026-03-052,145.02,151.02,120.02,129.0+20.0+0.95%129,400
2026-03-042,126.02,129.02,088.02,109.0-33.0-1.54%181,300
2026-03-032,174.02,174.02,131.02,142.0-48.0-2.19%159,000
2026-03-022,193.02,202.02,175.02,190.0-17.0-0.77%117,600
2026-02-272,183.02,207.02,174.02,207.0+38.0+1.75%207,900
2026-02-262,175.02,178.02,160.02,169.0-4.0-0.18%196,600
2026-02-252,189.02,189.02,171.02,173.0-17.0-0.78%131,100
2026-02-242,185.02,198.02,166.02,190.0+25.0+1.15%109,500
2026-02-202,180.02,181.02,155.02,165.0-34.0-1.55%123,600
2026-02-192,210.02,214.02,184.02,199.0-15.0-0.68%153,000
2026-02-182,214.02,220.02,206.02,214.0+12.0+0.54%126,300
2026-02-172,225.02,233.02,194.02,202.0-21.0-0.94%83,000
2026-02-162,222.02,226.02,188.02,223.0+17.0+0.77%137,500
2026-02-132,211.02,226.02,181.02,206.0-12.0-0.54%123,500
2026-02-122,210.02,233.02,208.02,218.0+11.0+0.50%131,700
2026-02-102,172.02,207.02,167.02,207.0+34.0+1.56%165,300
2026-02-092,186.02,186.02,154.02,173.0+7.0+0.32%122,300
2026-02-062,165.02,174.02,148.02,166.0+3.0+0.14%102,400
2026-02-052,165.02,177.02,154.02,163.0+15.0+0.70%145,800
2026-02-042,136.02,160.02,131.02,148.0+12.0+0.56%140,800
2026-02-032,109.02,136.02,093.02,136.0+44.0+2.10%222,200
2026-02-022,145.02,145.02,060.02,092.0-35.0-1.65%232,400
2026-01-302,100.02,127.02,094.02,127.0+37.0+1.77%150,400
2026-01-292,102.02,103.02,078.02,090.0-16.0-0.76%616,400
2026-01-282,135.02,135.02,106.02,106.0-43.0-2.00%119,200
2026-01-272,132.02,152.02,122.02,149.0+11.0+0.51%154,800
2026-01-262,141.02,154.02,132.02,138.0-7.0-0.33%120,000
2026-01-232,153.02,159.02,142.02,145.0-8.0-0.37%83,900
2026-01-222,136.02,159.02,136.02,153.0+17.0+0.80%92,800
2026-01-212,141.02,146.02,126.02,136.0-16.0-0.74%86,800
2026-01-202,145.02,154.02,140.02,152.0+7.0+0.33%66,500
2026-01-192,146.02,158.02,141.02,145.0-1.0-0.05%62,900
2026-01-162,135.02,148.02,131.02,146.0+1.0+0.05%70,700
2026-01-152,133.02,154.02,128.02,145.0+20.0+0.94%91,900
2026-01-142,130.02,143.02,122.02,125.0-5.0-0.23%112,700
2026-01-132,152.02,152.02,130.02,130.0-5.0-0.23%135,300
2026-01-092,150.02,159.02,135.02,135.0+1.0+0.05%131,100
2026-01-082,150.02,155.02,134.02,134.0-11.0-0.51%100,700
2026-01-072,120.02,151.02,111.02,145.0+23.0+1.08%154,600
2026-01-062,124.02,127.02,107.02,122.0-2.0-0.09%138,900
2026-01-052,130.02,140.02,112.02,124.0-6.0-0.28%200,600
2025-12-302,150.02,153.02,130.02,130.0-16.0-0.75%137,600
2025-12-292,155.02,166.02,137.02,146.0-16.0-0.74%103,400
2025-12-262,164.02,170.02,152.02,162.0+10.0+0.46%141,300
2025-12-252,154.02,162.02,143.02,152.0+2.0+0.09%127,700
2025-12-242,156.02,165.02,141.02,150.0-7.0-0.32%134,000
2025-12-232,138.02,167.02,135.02,157.0+25.0+1.17%205,100
2025-12-222,159.02,159.02,118.02,132.0-20.0-0.93%212,900
2025-12-192,157.02,164.02,142.02,152.0-5.0-0.23%253,700
2025-12-182,137.02,163.02,135.02,157.0-21.0-0.96%258,700
2025-12-172,176.02,184.02,158.02,178.0+5.0+0.23%580,500
2025-12-162,184.02,188.02,166.02,173.0-3.0-0.14%191,500
2025-12-152,142.02,182.02,134.02,176.0+50.0+2.35%184,000
2025-12-122,141.02,141.02,120.02,126.0+10.0+0.47%138,000
2025-12-112,154.02,154.02,116.02,116.0-31.0-1.44%140,300
2025-12-102,157.02,164.02,147.02,147.0-10.0-0.46%93,900
2025-12-092,159.02,173.02,146.02,157.0-3.0-0.14%132,100
2025-12-082,144.02,160.02,135.02,160.0+16.0+0.75%130,500
2025-12-052,150.02,164.02,140.02,144.0-25.0-1.15%187,700
2025-12-042,141.02,172.02,141.02,169.0+28.0+1.31%155,900
2025-12-032,139.02,153.02,119.02,141.00.00.00%183,000
2025-12-022,142.02,148.02,135.02,141.0-2.0-0.09%73,500
2025-12-012,165.02,172.02,141.02,143.0-22.0-1.02%95,800
2025-11-282,148.02,170.02,148.02,165.0+17.0+0.79%126,500
2025-11-272,150.02,158.02,145.02,148.0-1.0-0.05%71,600
2025-11-262,135.02,155.02,135.02,149.0+21.0+0.99%149,700
2025-11-252,129.02,133.02,118.02,128.0+2.0+0.09%67,700
2025-11-212,069.02,126.02,067.02,126.0+65.0+3.15%155,100
2025-11-202,069.02,069.02,057.02,061.0-7.0-0.34%95,400
2025-11-192,071.02,072.02,059.02,068.0+5.0+0.24%75,100
2025-11-182,072.02,082.02,055.02,063.0-10.0-0.48%63,100
2025-11-172,067.02,078.02,056.02,073.0+1.0+0.05%92,300
2025-11-142,082.02,088.02,068.02,072.0-11.0-0.53%87,700
2025-11-132,091.02,102.02,074.02,083.0-6.0-0.29%89,200
2025-11-122,089.02,105.02,084.02,089.0+3.0+0.14%103,900
2025-11-112,085.02,087.02,058.02,086.0+12.0+0.58%149,800
2025-11-102,056.02,078.02,048.02,074.0+30.0+1.47%163,200
2025-11-072,038.02,048.02,031.02,044.0+6.0+0.29%60,800
2025-11-062,030.02,039.02,024.02,038.0+3.0+0.15%93,200
2025-11-052,048.02,053.02,022.02,035.0-10.0-0.49%150,000
2025-11-042,040.02,058.02,032.02,045.0+5.0+0.25%165,600
2025-10-312,051.02,051.02,030.02,040.0+4.0+0.20%157,100
2025-10-302,064.02,072.02,033.02,036.0-26.0-1.26%242,300
2025-10-292,087.02,087.02,058.02,062.0-33.0-1.58%138,800
2025-10-282,125.02,125.02,091.02,095.0-36.0-1.69%145,600
2025-10-272,115.02,133.02,112.02,131.0+13.0+0.61%85,700
2025-10-242,119.02,127.02,114.02,118.0-13.0-0.61%82,600
2025-10-232,112.02,135.02,112.02,131.0+19.0+0.90%128,300
2025-10-222,119.02,122.02,110.02,112.0+4.0+0.19%172,100
2025-10-212,107.02,113.02,105.02,108.0+1.0+0.05%58,600
2025-10-202,113.02,115.02,103.02,107.0+9.0+0.43%49,200
2025-10-172,105.02,113.02,094.02,098.0-5.0-0.24%93,300
2025-10-162,101.02,106.02,091.02,103.0+5.0+0.24%73,300
2025-10-152,102.02,114.02,095.02,098.0+10.0+0.48%114,700
2025-10-142,080.02,107.02,073.02,088.0-5.0-0.24%154,100
2025-10-102,095.02,102.02,085.02,093.0-18.0-0.85%80,100
2025-10-092,104.02,112.02,095.02,111.0-1.0-0.05%101,000
2025-10-082,117.02,133.02,107.02,112.0-5.0-0.24%83,800
2025-10-072,111.02,122.02,108.02,117.0-4.0-0.19%79,500
2025-10-062,142.02,148.02,121.02,121.0+7.0+0.33%181,800
2025-10-032,088.02,121.02,086.02,114.0+28.0+1.34%111,100
2025-10-022,110.02,116.02,086.02,086.0-33.0-1.56%203,200
2025-10-012,166.02,166.02,109.02,119.0-56.0-2.57%186,100
2025-09-302,180.02,184.02,171.02,175.0-8.0-0.37%86,000
2025-09-292,222.02,224.02,180.02,183.0-41.0-1.84%104,000
2025-09-262,207.02,224.02,201.02,224.0+21.0+0.95%168,100
2025-09-252,197.02,206.02,192.02,203.0+6.0+0.27%108,300
2025-09-242,183.02,204.02,179.02,197.0+19.0+0.87%130,100
2025-09-222,171.02,183.02,165.02,178.0-1.0-0.05%80,300
2025-09-192,195.02,205.02,173.02,179.0-24.0-1.09%197,200
2025-09-182,213.02,216.02,198.02,203.0-4.0-0.18%72,900
2025-09-172,199.02,214.02,186.02,207.0+3.0+0.14%82,100
2025-09-162,190.02,204.02,179.02,204.0+11.0+0.50%71,500
2025-09-122,214.02,214.02,186.02,193.0——96,900

直近120営業日分を表示