日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

吉野家ホールディングス(9861)の株価時系列情報

吉野家ホールディングスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/12/08 1,909 1,945 1,909 1,922 601,500
2017/12/07 1,898 1,910 1,891 1,908 337,900
2017/12/06 1,882 1,914 1,878 1,892 596,500
2017/12/05 1,880 1,887 1,868 1,887 246,200
2017/12/04 1,875 1,896 1,875 1,882 379,400
2017/12/01 1,866 1,871 1,861 1,867 305,500
2017/11/30 1,859 1,864 1,845 1,863 307,500
2017/11/29 1,848 1,858 1,843 1,858 249,900
2017/11/28 1,838 1,846 1,830 1,844 184,100
2017/11/27 1,838 1,840 1,831 1,832 186,300
2017/11/24 1,821 1,836 1,815 1,833 217,700
2017/11/22 1,833 1,838 1,823 1,823 255,300
2017/11/21 1,825 1,835 1,819 1,824 309,900
2017/11/20 1,815 1,819 1,805 1,812 344,300
2017/11/17 1,830 1,832 1,810 1,814 495,000
2017/11/16 1,814 1,833 1,806 1,826 349,500
2017/11/15 1,843 1,843 1,809 1,816 442,600
2017/11/14 1,856 1,860 1,845 1,846 350,500
2017/11/13 1,878 1,879 1,854 1,856 349,600
2017/11/10 1,873 1,885 1,867 1,875 418,500
2017/11/09 1,900 1,907 1,876 1,892 468,300
2017/11/08 1,913 1,914 1,898 1,900 258,100
2017/11/07 1,901 1,913 1,894 1,913 289,700
2017/11/06 1,905 1,918 1,901 1,906 372,100
2017/11/02 1,887 1,904 1,879 1,896 364,400
2017/11/01 1,892 1,897 1,884 1,885 271,900
2017/10/31 1,880 1,892 1,872 1,886 274,200
2017/10/30 1,876 1,889 1,874 1,885 464,400
2017/10/27 1,872 1,879 1,866 1,876 240,400
2017/10/26 1,870 1,875 1,865 1,865 214,700
2017/10/25 1,882 1,886 1,868 1,869 378,500
2017/10/24 1,887 1,892 1,882 1,892 273,500
2017/10/23 1,882 1,889 1,876 1,886 280,200
2017/10/20 1,865 1,875 1,858 1,872 344,700
2017/10/19 1,874 1,880 1,867 1,869 236,900
2017/10/18 1,877 1,878 1,865 1,871 374,600
2017/10/17 1,898 1,898 1,874 1,879 416,800
2017/10/16 1,899 1,912 1,897 1,897 402,400
2017/10/13 1,872 1,887 1,872 1,885 439,200
2017/10/12 1,889 1,891 1,866 1,872 556,500
2017/10/11 1,905 1,907 1,870 1,886 731,300
2017/10/10 1,915 1,927 1,898 1,918 1,115,500
2017/10/06 1,911 1,911 1,865 1,871 625,000
2017/10/05 1,898 1,919 1,891 1,919 379,000
2017/10/04 1,901 1,902 1,884 1,897 305,800
2017/10/03 1,883 1,908 1,881 1,903 443,700
2017/10/02 1,857 1,882 1,855 1,878 374,100
2017/09/29 1,851 1,855 1,845 1,854 187,600
2017/09/28 1,855 1,855 1,837 1,855 232,700
2017/09/27 1,856 1,858 1,845 1,849 177,400
2017/09/26 1,852 1,860 1,852 1,860 239,000
2017/09/25 1,850 1,865 1,837 1,863 355,100
2017/09/22 1,844 1,850 1,832 1,849 326,000
2017/09/21 1,867 1,869 1,845 1,849 346,600
2017/09/20 1,883 1,889 1,869 1,870 291,400
2017/09/19 1,882 1,884 1,874 1,883 311,400
2017/09/15 1,878 1,884 1,875 1,881 357,900
2017/09/14 1,870 1,894 1,870 1,877 384,600
2017/09/13 1,864 1,879 1,862 1,876 306,400
2017/09/12 1,860 1,864 1,848 1,856 368,100
2017/09/11 1,858 1,868 1,849 1,856 235,000
2017/09/08 1,840 1,846 1,834 1,841 333,800
2017/09/07 1,839 1,854 1,838 1,853 307,200
2017/09/06 1,812 1,838 1,797 1,836 524,400
2017/09/05 1,849 1,856 1,828 1,829 355,000
2017/09/04 1,858 1,859 1,836 1,844 395,100
2017/09/01 1,871 1,873 1,855 1,857 395,100
2017/08/31 1,881 1,884 1,854 1,873 536,800
2017/08/30 1,875 1,891 1,875 1,888 357,600
2017/08/29 1,892 1,900 1,867 1,873 1,776,000
2017/08/28 1,912 1,924 1,902 1,916 1,766,900
2017/08/25 1,925 1,925 1,898 1,908 688,600
2017/08/24 1,916 1,928 1,914 1,917 444,100
2017/08/23 1,915 1,920 1,903 1,911 969,900
2017/08/22 1,935 1,936 1,900 1,900 884,400
2017/08/21 1,927 1,940 1,927 1,935 407,300
2017/08/18 1,939 1,939 1,919 1,925 471,200
2017/08/17 1,945 1,952 1,939 1,939 337,900
2017/08/16 1,961 1,962 1,937 1,937 470,500
2017/08/15 1,962 1,969 1,951 1,958 319,400
2017/08/14 1,968 1,978 1,951 1,951 554,000
2017/08/10 1,955 1,980 1,955 1,978 476,100
2017/08/09 1,963 1,965 1,947 1,957 428,500
2017/08/08 1,974 1,977 1,963 1,968 358,500
2017/08/07 1,972 1,974 1,954 1,969 436,700
2017/08/04 1,942 1,969 1,938 1,966 469,600
2017/08/03 1,918 1,940 1,911 1,939 481,700
2017/08/02 1,912 1,917 1,898 1,910 475,500
2017/08/01 1,872 1,898 1,870 1,898 416,000
2017/07/31 1,870 1,877 1,856 1,865 643,300
2017/07/28 1,876 1,878 1,855 1,870 544,900
2017/07/27 1,872 1,879 1,836 1,861 1,453,900
2017/07/26 1,948 1,949 1,906 1,910 704,400
2017/07/25 1,953 1,954 1,931 1,942 382,400
2017/07/24 1,959 1,959 1,945 1,958 312,300
2017/07/21 1,970 1,975 1,950 1,955 386,200
2017/07/20 1,977 1,983 1,965 1,966 331,700
2017/07/19 1,992 2,008 1,978 1,979 399,900
2017/07/18 1,993 1,994 1,970 1,982 396,800
2017/07/14 1,997 2,019 1,991 1,993 558,400
2017/07/13 1,966 1,994 1,965 1,993 515,000
2017/07/12 1,954 1,972 1,952 1,959 375,400
2017/07/11 1,954 1,974 1,943 1,957 617,900
2017/07/10 1,915 1,972 1,906 1,964 1,429,100
2017/07/07 1,873 1,873 1,839 1,839 604,600
2017/07/06 1,889 1,889 1,873 1,875 268,800
2017/07/05 1,879 1,889 1,872 1,887 266,700
2017/07/04 1,882 1,884 1,871 1,877 266,400
2017/07/03 1,875 1,877 1,862 1,870 298,300
2017/06/30 1,885 1,885 1,866 1,874 377,400
2017/06/29 1,869 1,883 1,862 1,883 260,700
2017/06/28 1,895 1,896 1,862 1,867 410,900
2017/06/27 1,903 1,905 1,893 1,898 166,300
2017/06/26 1,893 1,909 1,893 1,902 198,300
2017/06/23 1,897 1,901 1,887 1,892 207,700
2017/06/22 1,913 1,917 1,895 1,897 237,500
2017/06/21 1,915 1,924 1,912 1,913 254,800
2017/06/20 1,900 1,923 1,898 1,911 372,200
2017/06/19 1,870 1,895 1,869 1,893 261,000
2017/06/16 1,861 1,877 1,848 1,865 294,600
2017/06/15 1,839 1,868 1,839 1,863 354,800
2017/06/14 1,818 1,843 1,816 1,837 292,800
2017/06/13 1,818 1,824 1,814 1,816 148,900
2017/06/12 1,800 1,824 1,793 1,818 321,300
2017/06/09 1,819 1,821 1,798 1,805 350,700
2017/06/08 1,830 1,832 1,816 1,816 223,800
2017/06/07 1,835 1,835 1,822 1,830 199,800
2017/06/06 1,850 1,853 1,826 1,830 268,500
2017/06/05 1,814 1,845 1,814 1,842 400,900
2017/06/02 1,811 1,813 1,797 1,806 388,600
2017/06/01 1,792 1,800 1,790 1,798 266,400
2017/05/31 1,797 1,800 1,790 1,792 231,600
2017/05/30 1,818 1,821 1,798 1,802 236,400
2017/05/29 1,795 1,821 1,794 1,817 236,700
2017/05/26 1,815 1,816 1,796 1,801 409,400
2017/05/25 1,842 1,845 1,816 1,818 345,900
2017/05/24 1,849 1,858 1,837 1,846 240,600
2017/05/23 1,817 1,837 1,817 1,835 431,500
2017/05/22 1,868 1,868 1,816 1,822 738,100
2017/05/19 1,885 1,887 1,865 1,867 268,800
2017/05/18 1,862 1,880 1,862 1,879 294,000
2017/05/17 1,871 1,889 1,868 1,883 413,400
2017/05/16 1,880 1,881 1,865 1,875 302,500
2017/05/15 1,865 1,887 1,864 1,882 413,200
2017/05/12 1,860 1,870 1,856 1,868 279,900
2017/05/11 1,860 1,869 1,858 1,864 277,600
2017/05/10 1,839 1,863 1,839 1,854 406,700
2017/05/09 1,838 1,850 1,834 1,842 404,500
2017/05/08 1,817 1,850 1,815 1,845 552,600
2017/05/02 1,811 1,828 1,810 1,813 430,500
2017/05/01 1,820 1,822 1,806 1,807 315,000
2017/04/28 1,812 1,825 1,809 1,821 455,500
2017/04/27 1,802 1,814 1,802 1,814 425,500
2017/04/26 1,805 1,812 1,792 1,799 349,200
2017/04/25 1,787 1,810 1,784 1,802 694,500
2017/04/24 1,764 1,790 1,762 1,789 500,900
2017/04/21 1,778 1,778 1,747 1,766 550,600
2017/04/20 1,763 1,788 1,754 1,786 582,600
2017/04/19 1,713 1,764 1,712 1,764 915,500
2017/04/18 1,706 1,710 1,694 1,709 470,300
2017/04/17 1,668 1,715 1,666 1,713 700,900
2017/04/14 1,665 1,679 1,653 1,676 565,400
2017/04/13 1,652 1,682 1,652 1,679 853,400
2017/04/12 1,624 1,653 1,616 1,651 1,271,600
2017/04/11 1,602 1,614 1,599 1,609 334,300
2017/04/10 1,598 1,602 1,591 1,596 268,800
2017/04/07 1,586 1,605 1,580 1,596 442,000
2017/04/06 1,596 1,599 1,573 1,575 220,700
2017/04/05 1,581 1,595 1,581 1,592 205,700
2017/04/04 1,572 1,592 1,572 1,579 467,200
2017/04/03 1,600 1,603 1,558 1,565 1,000,100
2017/03/31 1,625 1,639 1,619 1,619 304,100
2017/03/30 1,621 1,630 1,618 1,621 237,300
2017/03/29 1,621 1,626 1,617 1,623 272,300
2017/03/28 1,620 1,629 1,620 1,627 248,300
2017/03/27 1,620 1,627 1,615 1,624 225,800
2017/03/24 1,615 1,632 1,615 1,629 265,800
2017/03/23 1,618 1,633 1,618 1,630 230,100
2017/03/22 1,630 1,635 1,615 1,617 415,100
2017/03/21 1,633 1,648 1,632 1,646 280,200
2017/03/17 1,637 1,645 1,631 1,642 214,600
2017/03/16 1,628 1,647 1,628 1,643 349,300
2017/03/15 1,635 1,637 1,622 1,626 285,600
2017/03/14 1,630 1,647 1,628 1,641 383,400
2017/03/13 1,623 1,629 1,620 1,625 278,000
2017/03/10 1,615 1,619 1,611 1,615 351,700
2017/03/09 1,608 1,611 1,604 1,607 263,300
2017/03/08 1,604 1,608 1,600 1,606 349,100
2017/03/07 1,612 1,615 1,601 1,609 447,700
2017/03/06 1,620 1,626 1,616 1,616 295,500
2017/03/03 1,640 1,641 1,621 1,624 327,100
2017/03/02 1,639 1,642 1,632 1,635 391,300
2017/03/01 1,646 1,651 1,631 1,634 463,000
2017/02/28 1,644 1,655 1,641 1,646 511,800
2017/02/27 1,630 1,644 1,629 1,640 450,100
2017/02/24 1,629 1,644 1,628 1,633 1,426,600
2017/02/23 1,653 1,661 1,652 1,655 1,468,500
2017/02/22 1,667 1,670 1,649 1,655 1,110,600
2017/02/21 1,664 1,674 1,658 1,661 847,300
2017/02/20 1,668 1,677 1,666 1,666 1,012,300
2017/02/17 1,672 1,674 1,662 1,668 567,400
2017/02/16 1,672 1,677 1,666 1,667 405,500
2017/02/15 1,675 1,680 1,662 1,667 441,900
2017/02/14 1,682 1,683 1,658 1,660 517,800
2017/02/13 1,675 1,684 1,668 1,677 527,600
2017/02/10 1,647 1,657 1,642 1,657 448,200
2017/02/09 1,643 1,644 1,633 1,635 336,400
2017/02/08 1,634 1,638 1,632 1,637 286,100
2017/02/07 1,630 1,634 1,624 1,630 272,000
2017/02/06 1,635 1,636 1,624 1,628 295,200
2017/02/03 1,637 1,639 1,618 1,621 381,100
2017/02/02 1,644 1,646 1,617 1,620 604,300
2017/02/01 1,629 1,643 1,629 1,643 470,200
2017/01/31 1,620 1,632 1,617 1,627 377,400
2017/01/30 1,611 1,618 1,610 1,617 406,400
2017/01/27 1,608 1,614 1,605 1,609 368,500
2017/01/26 1,610 1,611 1,600 1,604 425,300
2017/01/25 1,614 1,618 1,599 1,604 440,000
2017/01/24 1,602 1,613 1,598 1,600 524,600
2017/01/23 1,628 1,629 1,600 1,601 573,100
2017/01/20 1,640 1,640 1,627 1,630 309,600
2017/01/19 1,670 1,678 1,636 1,640 551,800
2017/01/18 1,665 1,666 1,636 1,656 465,300
2017/01/17 1,695 1,696 1,664 1,667 391,100
2017/01/16 1,717 1,727 1,695 1,699 391,200
2017/01/13 1,680 1,740 1,668 1,716 824,000
2017/01/12 1,650 1,688 1,647 1,679 817,300
2017/01/11 1,643 1,646 1,629 1,633 277,600
2017/01/10 1,649 1,650 1,632 1,640 303,700
2017/01/06 1,631 1,644 1,630 1,639 220,700
2017/01/05 1,629 1,647 1,626 1,629 343,600
2017/01/04 1,604 1,626 1,604 1,625 341,700
2016/12/30 1,598 1,605 1,590 1,604 191,600
2016/12/29 1,603 1,612 1,597 1,601 241,400
2016/12/28 1,593 1,606 1,585 1,597 352,300
2016/12/27 1,586 1,598 1,585 1,593 262,400
2016/12/26 1,580 1,590 1,577 1,582 218,000
2016/12/22 1,573 1,578 1,568 1,576 149,700
2016/12/21 1,580 1,584 1,572 1,573 211,500
2016/12/20 1,575 1,580 1,570 1,580 180,700
2016/12/19 1,578 1,584 1,574 1,575 268,700
2016/12/16 1,590 1,592 1,580 1,580 241,700
2016/12/15 1,580 1,594 1,572 1,585 319,500
2016/12/14 1,580 1,581 1,570 1,578 248,900
2016/12/13 1,553 1,579 1,551 1,578 344,500
2016/12/12 1,545 1,553 1,539 1,550 315,600
2016/12/09 1,530 1,546 1,530 1,545 265,300
2016/12/08 1,550 1,552 1,533 1,540 306,700
2016/12/07 1,550 1,551 1,535 1,541 263,700
2016/12/06 1,550 1,551 1,541 1,541 184,600
2016/12/05 1,554 1,555 1,537 1,540 211,500
2016/12/02 1,556 1,562 1,552 1,554 204,000
2016/12/01 1,569 1,569 1,556 1,559 271,800
2016/11/30 1,546 1,567 1,546 1,557 375,100
2016/11/29 1,551 1,557 1,545 1,552 267,900
2016/11/28 1,541 1,553 1,537 1,551 331,500
2016/11/25 1,521 1,533 1,517 1,532 373,000
2016/11/24 1,537 1,537 1,521 1,524 425,500
2016/11/22 1,550 1,551 1,537 1,541 327,600
2016/11/21 1,555 1,563 1,552 1,553 227,500
2016/11/18 1,550 1,555 1,540 1,551 281,800
2016/11/17 1,541 1,560 1,539 1,544 335,300
2016/11/16 1,540 1,543 1,530 1,539 198,700
2016/11/15 1,534 1,540 1,526 1,536 259,700
2016/11/14 1,540 1,547 1,527 1,529 331,000
2016/11/11 1,560 1,569 1,536 1,539 399,200
2016/11/10 1,584 1,592 1,563 1,568 376,600
2016/11/09 1,580 1,590 1,536 1,559 587,400
2016/11/08 1,565 1,579 1,565 1,575 302,300
2016/11/07 1,555 1,566 1,545 1,559 282,600
2016/11/04 1,540 1,555 1,531 1,553 384,700
2016/11/02 1,566 1,566 1,557 1,558 289,500
2016/11/01 1,583 1,583 1,572 1,579 236,400
2016/10/31 1,571 1,584 1,562 1,582 325,400
2016/10/28 1,583 1,584 1,571 1,579 570,400
2016/10/27 1,578 1,590 1,574 1,583 415,600
2016/10/26 1,544 1,579 1,544 1,573 507,100
2016/10/25 1,540 1,557 1,540 1,557 316,100
2016/10/24 1,535 1,555 1,531 1,552 376,700
2016/10/21 1,532 1,540 1,527 1,535 367,500
2016/10/20 1,530 1,536 1,523 1,533 229,500
2016/10/19 1,512 1,539 1,509 1,533 423,400
2016/10/18 1,497 1,510 1,491 1,508 282,200
2016/10/17 1,501 1,504 1,495 1,502 260,000
2016/10/14 1,497 1,504 1,485 1,501 301,200
2016/10/13 1,496 1,502 1,482 1,502 348,200
2016/10/12 1,472 1,500 1,468 1,496 420,300
2016/10/11 1,442 1,490 1,442 1,490 808,000
2016/10/07 1,465 1,465 1,441 1,441 316,800
2016/10/06 1,459 1,470 1,458 1,464 376,300
2016/10/05 1,455 1,459 1,449 1,455 238,900
2016/10/04 1,449 1,453 1,443 1,453 165,900
2016/10/03 1,450 1,453 1,440 1,449 269,500
2016/09/30 1,445 1,455 1,442 1,450 255,100
2016/09/29 1,457 1,459 1,448 1,456 237,300
2016/09/28 1,455 1,457 1,444 1,455 207,600
2016/09/27 1,447 1,457 1,442 1,456 335,500
2016/09/26 1,450 1,453 1,445 1,447 190,300
2016/09/23 1,449 1,453 1,444 1,450 281,700
2016/09/21 1,438 1,449 1,433 1,449 375,800

このページの先頭へ