ザ・ジョイントの株価時系列・推移
- 52週高値
- 10.67（2026/1/16）
- 52週安値
- 6.52（2026/11/9）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/10 | 6.65 | 6.89 | 6.58 | 6.83 | 58,588 | 6.83 |
| 2026/11/9 | 6.75 | 6.75 | 6.52 | 6.65 | 377,337 | 6.65 |
| 2026/11/6 | 6.63 | 7.34 | 6.63 | 6.85 | 151,147 | 6.85 |
| 2026/11/5 | 7.51 | 7.63 | 7.37 | 7.37 | 59,828 | 7.37 |
| 2026/11/4 | 7.34 | 7.51 | 7.28 | 7.51 | 22,187 | 7.51 |
| 2026/11/3 | 7.32 | 7.38 | 7.09 | 7.20 | 42,631 | 7.20 |
| 2026/11/2 | 7.13 | 7.34 | 7.04 | 7.32 | 49,337 | 7.32 |
| 2026/10/30 | 7.32 | 7.40 | 6.83 | 7.03 | 74,814 | 7.03 |
| 2026/10/29 | 7.18 | 7.39 | 7.18 | 7.36 | 46,125 | 7.36 |
| 2026/10/28 | 7.19 | 7.28 | 7.11 | 7.26 | 36,189 | 7.26 |
| 2026/10/27 | 7.16 | 7.24 | 7.11 | 7.22 | 39,157 | 7.22 |
| 2026/10/26 | 7.20 | 7.31 | 7.20 | 7.28 | 16,791 | 7.28 |
| 2026/10/23 | 7.37 | 7.37 | 7.16 | 7.21 | 35,765 | 7.21 |
| 2026/10/22 | 7.16 | 7.40 | 7.16 | 7.37 | 32,865 | 7.37 |
| 2026/10/21 | 7.19 | 7.19 | 7.08 | 7.17 | 25,850 | 7.17 |
| 2026/10/20 | 7.27 | 7.40 | 7.16 | 7.19 | 40,126 | 7.19 |
| 2026/10/19 | 6.95 | 7.34 | 6.90 | 7.27 | 92,381 | 7.27 |
| 2026/10/16 | 6.94 | 7.10 | 6.85 | 7.03 | 48,565 | 7.03 |
| 2026/10/15 | 6.91 | 7.04 | 6.85 | 6.91 | 60,710 | 6.91 |
| 2026/10/14 | 6.91 | 7.04 | 6.79 | 6.90 | 108,147 | 6.90 |
1〜20/251件
