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(9861)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 2,875 | 2,906 | 2,861 | 2,894 | 522,300 |
| 2024/04/22 | 2,850 | 2,891 | 2,842 | 2,891 | 502,000 |
| 2024/04/19 | 2,889 | 2,891 | 2,812 | 2,827 | 746,700 |
| 2024/04/18 | 2,847 | 2,904 | 2,846 | 2,892 | 531,700 |
| 2024/04/17 | 2,900 | 2,903 | 2,835 | 2,852 | 777,600 |
| 2024/04/16 | 2,888 | 2,908 | 2,865 | 2,893 | 943,600 |
| 2024/04/15 | 2,933 | 2,961 | 2,892 | 2,900 | 1,256,200 |
| 2024/04/12 | 2,883 | 2,940 | 2,883 | 2,933 | 1,884,500 |
| 2024/04/11 | 3,045 | 3,049 | 2,845 | 2,882 | 5,736,200 |
| 2024/04/10 | 3,238 | 3,265 | 3,202 | 3,215 | 308,300 |
| 2024/04/09 | 3,252 | 3,264 | 3,222 | 3,245 | 276,800 |
| 2024/04/08 | 3,215 | 3,249 | 3,202 | 3,243 | 245,900 |
| 2024/04/05 | 3,230 | 3,231 | 3,185 | 3,216 | 385,500 |
| 2024/04/04 | 3,269 | 3,274 | 3,236 | 3,253 | 331,800 |
| 2024/04/03 | 3,298 | 3,315 | 3,245 | 3,253 | 372,100 |
| 2024/04/02 | 3,380 | 3,394 | 3,271 | 3,282 | 459,500 |
| 2024/04/01 | 3,400 | 3,441 | 3,358 | 3,407 | 410,600 |
| 2024/03/29 | 3,375 | 3,421 | 3,355 | 3,406 | 389,800 |
| 2024/03/28 | 3,338 | 3,404 | 3,338 | 3,373 | 380,100 |
| 2024/03/27 | 3,343 | 3,392 | 3,338 | 3,382 | 669,500 |
| 2024/03/26 | 3,304 | 3,326 | 3,288 | 3,324 | 359,400 |
| 2024/03/25 | 3,308 | 3,332 | 3,278 | 3,321 | 425,600 |
| 2024/03/22 | 3,240 | 3,317 | 3,239 | 3,314 | 556,100 |
| 2024/03/21 | 3,259 | 3,259 | 3,222 | 3,240 | 330,100 |
| 2024/03/19 | 3,200 | 3,265 | 3,197 | 3,259 | 438,400 |
| 2024/03/18 | 3,200 | 3,208 | 3,178 | 3,189 | 266,900 |
| 2024/03/15 | 3,208 | 3,227 | 3,197 | 3,207 | 303,600 |
| 2024/03/14 | 3,190 | 3,215 | 3,179 | 3,215 | 257,600 |
| 2024/03/13 | 3,220 | 3,232 | 3,183 | 3,209 | 217,600 |
| 2024/03/12 | 3,218 | 3,225 | 3,184 | 3,222 | 227,900 |
| 2024/03/11 | 3,234 | 3,251 | 3,191 | 3,227 | 301,400 |
| 2024/03/08 | 3,214 | 3,255 | 3,168 | 3,248 | 461,100 |
| 2024/03/07 | 3,217 | 3,243 | 3,211 | 3,232 | 313,600 |
| 2024/03/06 | 3,241 | 3,241 | 3,201 | 3,210 | 362,800 |
| 2024/03/05 | 3,200 | 3,260 | 3,157 | 3,243 | 835,700 |
| 2024/03/04 | 3,175 | 3,230 | 3,169 | 3,202 | 653,000 |
| 2024/03/01 | 3,153 | 3,192 | 3,123 | 3,187 | 887,500 |
| 2024/02/29 | 3,175 | 3,203 | 3,148 | 3,184 | 687,400 |
| 2024/02/28 | 3,147 | 3,184 | 3,137 | 3,175 | 1,502,000 |
| 2024/02/27 | 3,220 | 3,222 | 3,174 | 3,174 | 2,374,900 |
| 2024/02/26 | 3,200 | 3,228 | 3,183 | 3,206 | 1,068,700 |
| 2024/02/22 | 3,193 | 3,209 | 3,176 | 3,178 | 895,500 |
| 2024/02/21 | 3,260 | 3,268 | 3,180 | 3,191 | 1,312,700 |
| 2024/02/20 | 3,298 | 3,300 | 3,258 | 3,267 | 942,900 |
| 2024/02/19 | 3,320 | 3,351 | 3,274 | 3,296 | 752,300 |
| 2024/02/16 | 3,286 | 3,322 | 3,280 | 3,311 | 446,300 |
| 2024/02/15 | 3,297 | 3,300 | 3,251 | 3,273 | 504,500 |
| 2024/02/14 | 3,290 | 3,324 | 3,266 | 3,287 | 584,100 |
| 2024/02/13 | 3,250 | 3,279 | 3,234 | 3,279 | 775,600 |
| 2024/02/09 | 3,282 | 3,316 | 3,250 | 3,250 | 731,700 |
| 2024/02/08 | 3,275 | 3,300 | 3,251 | 3,286 | 639,300 |
| 2024/02/07 | 3,272 | 3,297 | 3,243 | 3,282 | 643,000 |
| 2024/02/06 | 3,315 | 3,335 | 3,291 | 3,291 | 755,900 |
| 2024/02/05 | 3,300 | 3,309 | 3,262 | 3,300 | 568,000 |
| 2024/02/02 | 3,330 | 3,340 | 3,280 | 3,287 | 488,400 |
| 2024/02/01 | 3,289 | 3,313 | 3,274 | 3,307 | 548,300 |
| 2024/01/31 | 3,302 | 3,304 | 3,263 | 3,293 | 477,100 |
| 2024/01/30 | 3,267 | 3,314 | 3,263 | 3,300 | 620,800 |
| 2024/01/29 | 3,239 | 3,267 | 3,234 | 3,252 | 534,500 |
| 2024/01/26 | 3,255 | 3,272 | 3,210 | 3,210 | 603,600 |
| 2024/01/25 | 3,277 | 3,295 | 3,254 | 3,263 | 532,900 |
| 2024/01/24 | 3,341 | 3,363 | 3,275 | 3,290 | 514,500 |
| 2024/01/23 | 3,365 | 3,394 | 3,336 | 3,341 | 465,500 |
| 2024/01/22 | 3,353 | 3,382 | 3,315 | 3,381 | 449,700 |
| 2024/01/19 | 3,400 | 3,409 | 3,318 | 3,329 | 452,000 |
| 2024/01/18 | 3,409 | 3,421 | 3,361 | 3,365 | 532,800 |
| 2024/01/17 | 3,291 | 3,433 | 3,277 | 3,410 | 981,800 |
| 2024/01/16 | 3,291 | 3,327 | 3,245 | 3,256 | 552,300 |
| 2024/01/15 | 3,275 | 3,307 | 3,251 | 3,287 | 464,400 |
| 2024/01/12 | 3,242 | 3,329 | 3,226 | 3,258 | 1,127,600 |
| 2024/01/11 | 3,379 | 3,382 | 3,294 | 3,312 | 714,700 |
| 2024/01/10 | 3,341 | 3,379 | 3,341 | 3,350 | 463,800 |
| 2024/01/09 | 3,278 | 3,333 | 3,277 | 3,333 | 540,500 |
| 2024/01/05 | 3,246 | 3,264 | 3,223 | 3,262 | 419,700 |
| 2024/01/04 | 3,207 | 3,230 | 3,173 | 3,219 | 325,600 |
| 2023/12/29 | 3,215 | 3,228 | 3,187 | 3,205 | 231,500 |
| 2023/12/28 | 3,179 | 3,213 | 3,173 | 3,211 | 190,900 |
| 2023/12/27 | 3,197 | 3,200 | 3,171 | 3,188 | 288,900 |
| 2023/12/26 | 3,233 | 3,243 | 3,196 | 3,210 | 257,700 |
| 2023/12/25 | 3,177 | 3,232 | 3,170 | 3,231 | 255,900 |
| 2023/12/22 | 3,143 | 3,174 | 3,143 | 3,162 | 212,400 |
| 2023/12/21 | 3,130 | 3,155 | 3,118 | 3,143 | 183,800 |
| 2023/12/20 | 3,131 | 3,158 | 3,127 | 3,134 | 204,000 |
| 2023/12/19 | 3,105 | 3,155 | 3,102 | 3,131 | 232,900 |
| 2023/12/18 | 3,055 | 3,091 | 3,051 | 3,085 | 227,300 |
| 2023/12/15 | 3,120 | 3,123 | 3,074 | 3,083 | 332,900 |
| 2023/12/14 | 3,182 | 3,198 | 3,111 | 3,136 | 269,500 |
| 2023/12/13 | 3,184 | 3,215 | 3,166 | 3,176 | 235,100 |
| 2023/12/12 | 3,157 | 3,187 | 3,156 | 3,160 | 223,400 |
| 2023/12/11 | 3,165 | 3,178 | 3,131 | 3,146 | 250,800 |
| 2023/12/08 | 3,204 | 3,226 | 3,162 | 3,168 | 285,900 |
| 2023/12/07 | 3,219 | 3,233 | 3,202 | 3,211 | 238,600 |
| 2023/12/06 | 3,218 | 3,243 | 3,217 | 3,235 | 216,100 |
| 2023/12/05 | 3,245 | 3,262 | 3,208 | 3,210 | 254,600 |
| 2023/12/04 | 3,256 | 3,274 | 3,241 | 3,257 | 162,100 |
| 2023/12/01 | 3,276 | 3,299 | 3,266 | 3,278 | 246,400 |
| 2023/11/30 | 3,260 | 3,280 | 3,237 | 3,270 | 339,300 |
| 2023/11/29 | 3,328 | 3,340 | 3,278 | 3,291 | 309,800 |
| 2023/11/28 | 3,365 | 3,373 | 3,338 | 3,346 | 152,700 |
| 2023/11/27 | 3,370 | 3,378 | 3,321 | 3,360 | 259,500 |
| 2023/11/24 | 3,390 | 3,391 | 3,346 | 3,378 | 214,900 |
| 2023/11/22 | 3,390 | 3,399 | 3,367 | 3,385 | 150,500 |
| 2023/11/21 | 3,385 | 3,396 | 3,352 | 3,386 | 234,800 |
| 2023/11/20 | 3,416 | 3,439 | 3,381 | 3,392 | 218,200 |
| 2023/11/17 | 3,379 | 3,408 | 3,367 | 3,405 | 194,300 |
| 2023/11/16 | 3,405 | 3,405 | 3,356 | 3,356 | 297,100 |
| 2023/11/15 | 3,423 | 3,483 | 3,415 | 3,426 | 337,300 |
| 2023/11/14 | 3,412 | 3,435 | 3,385 | 3,407 | 300,500 |
| 2023/11/13 | 3,373 | 3,430 | 3,366 | 3,387 | 350,200 |
| 2023/11/10 | 3,347 | 3,383 | 3,324 | 3,366 | 341,100 |
| 2023/11/09 | 3,391 | 3,398 | 3,326 | 3,349 | 553,300 |
| 2023/11/08 | 3,432 | 3,448 | 3,385 | 3,397 | 519,400 |
| 2023/11/07 | 3,500 | 3,529 | 3,427 | 3,427 | 543,400 |
| 2023/11/06 | 3,508 | 3,525 | 3,460 | 3,492 | 475,200 |
| 2023/11/02 | 3,560 | 3,580 | 3,441 | 3,503 | 781,400 |
| 2023/11/01 | 3,569 | 3,585 | 3,519 | 3,555 | 648,500 |
| 2023/10/31 | 3,459 | 3,537 | 3,421 | 3,532 | 639,100 |
| 2023/10/30 | 3,410 | 3,465 | 3,404 | 3,438 | 1,072,800 |
| 2023/10/27 | 3,357 | 3,410 | 3,313 | 3,410 | 487,400 |
| 2023/10/26 | 3,350 | 3,385 | 3,331 | 3,361 | 435,800 |
| 2023/10/25 | 3,301 | 3,366 | 3,279 | 3,347 | 707,200 |
| 2023/10/24 | 3,220 | 3,317 | 3,204 | 3,292 | 687,300 |
| 2023/10/23 | 3,170 | 3,208 | 3,148 | 3,156 | 339,700 |
| 2023/10/20 | 3,172 | 3,220 | 3,154 | 3,160 | 397,100 |
| 2023/10/19 | 3,128 | 3,183 | 3,119 | 3,171 | 355,300 |
| 2023/10/18 | 3,156 | 3,163 | 3,095 | 3,146 | 422,300 |
| 2023/10/17 | 3,060 | 3,154 | 3,059 | 3,154 | 643,600 |
| 2023/10/16 | 3,070 | 3,091 | 3,034 | 3,059 | 510,100 |
| 2023/10/13 | 3,077 | 3,106 | 3,023 | 3,068 | 875,900 |
| 2023/10/12 | 2,949 | 3,134 | 2,943 | 3,054 | 2,660,200 |
| 2023/10/11 | 2,793 | 2,808 | 2,780 | 2,791 | 329,300 |
| 2023/10/10 | 2,836 | 2,836 | 2,796 | 2,814 | 354,300 |
| 2023/10/06 | 2,858 | 2,870 | 2,829 | 2,844 | 223,300 |
| 2023/10/05 | 2,780 | 2,833 | 2,778 | 2,832 | 259,900 |
| 2023/10/04 | 2,780 | 2,804 | 2,765 | 2,778 | 280,600 |
| 2023/10/03 | 2,793 | 2,824 | 2,789 | 2,800 | 228,600 |
| 2023/10/02 | 2,819 | 2,823 | 2,778 | 2,786 | 261,100 |
| 2023/09/29 | 2,846 | 2,862 | 2,801 | 2,816 | 198,300 |
| 2023/09/28 | 2,832 | 2,847 | 2,808 | 2,836 | 221,400 |
| 2023/09/27 | 2,852 | 2,861 | 2,830 | 2,858 | 245,400 |
| 2023/09/26 | 2,868 | 2,879 | 2,845 | 2,868 | 185,300 |
| 2023/09/25 | 2,852 | 2,880 | 2,840 | 2,869 | 209,400 |
| 2023/09/22 | 2,839 | 2,870 | 2,830 | 2,837 | 220,800 |
| 2023/09/21 | 2,842 | 2,883 | 2,839 | 2,862 | 247,100 |
| 2023/09/20 | 2,872 | 2,880 | 2,831 | 2,839 | 312,500 |
| 2023/09/19 | 2,928 | 2,928 | 2,876 | 2,893 | 346,800 |
| 2023/09/15 | 2,955 | 2,974 | 2,928 | 2,943 | 382,300 |
| 2023/09/14 | 2,955 | 2,963 | 2,931 | 2,958 | 227,300 |
| 2023/09/13 | 2,948 | 2,954 | 2,923 | 2,952 | 223,800 |
| 2023/09/12 | 2,898 | 2,954 | 2,897 | 2,954 | 442,400 |
| 2023/09/11 | 2,885 | 2,898 | 2,876 | 2,898 | 228,600 |
| 2023/09/08 | 2,888 | 2,908 | 2,877 | 2,885 | 326,000 |
| 2023/09/07 | 2,864 | 2,897 | 2,853 | 2,888 | 351,100 |
| 2023/09/06 | 2,850 | 2,869 | 2,817 | 2,869 | 347,500 |
| 2023/09/05 | 2,854 | 2,863 | 2,837 | 2,846 | 292,500 |
| 2023/09/04 | 2,838 | 2,876 | 2,831 | 2,856 | 402,200 |
| 2023/09/01 | 2,822 | 2,850 | 2,807 | 2,848 | 444,800 |
| 2023/08/31 | 2,780 | 2,847 | 2,780 | 2,845 | 882,600 |
| 2023/08/30 | 2,763 | 2,784 | 2,737 | 2,777 | 1,691,400 |
| 2023/08/29 | 2,771 | 2,798 | 2,767 | 2,785 | 2,358,500 |
| 2023/08/28 | 2,773 | 2,781 | 2,749 | 2,771 | 1,129,500 |
| 2023/08/25 | 2,772 | 2,789 | 2,762 | 2,773 | 712,200 |
| 2023/08/24 | 2,789 | 2,795 | 2,772 | 2,782 | 417,500 |
| 2023/08/23 | 2,786 | 2,799 | 2,784 | 2,797 | 423,600 |
| 2023/08/22 | 2,792 | 2,799 | 2,784 | 2,791 | 309,600 |
| 2023/08/21 | 2,746 | 2,797 | 2,742 | 2,789 | 584,000 |
| 2023/08/18 | 2,765 | 2,765 | 2,728 | 2,747 | 658,800 |
| 2023/08/17 | 2,827 | 2,835 | 2,765 | 2,777 | 879,000 |
| 2023/08/16 | 2,866 | 2,875 | 2,831 | 2,831 | 747,800 |
| 2023/08/15 | 2,902 | 2,903 | 2,863 | 2,872 | 506,900 |
| 2023/08/14 | 2,886 | 2,915 | 2,882 | 2,898 | 559,900 |
| 2023/08/10 | 2,871 | 2,889 | 2,855 | 2,886 | 385,800 |
| 2023/08/09 | 2,892 | 2,903 | 2,871 | 2,875 | 595,100 |
| 2023/08/08 | 2,905 | 2,913 | 2,883 | 2,886 | 333,200 |
| 2023/08/07 | 2,845 | 2,896 | 2,838 | 2,895 | 384,700 |
| 2023/08/04 | 2,809 | 2,845 | 2,801 | 2,845 | 289,400 |
| 2023/08/03 | 2,818 | 2,827 | 2,783 | 2,804 | 484,400 |
| 2023/08/02 | 2,843 | 2,854 | 2,804 | 2,808 | 468,300 |
| 2023/08/01 | 2,827 | 2,836 | 2,802 | 2,830 | 404,100 |
| 2023/07/31 | 2,806 | 2,826 | 2,791 | 2,812 | 506,000 |
| 2023/07/28 | 2,759 | 2,807 | 2,753 | 2,805 | 577,300 |
| 2023/07/27 | 2,750 | 2,779 | 2,746 | 2,779 | 393,600 |
| 2023/07/26 | 2,729 | 2,748 | 2,716 | 2,746 | 253,400 |
| 2023/07/25 | 2,745 | 2,750 | 2,729 | 2,730 | 252,800 |
| 2023/07/24 | 2,752 | 2,772 | 2,738 | 2,748 | 424,200 |
| 2023/07/21 | 2,731 | 2,733 | 2,701 | 2,728 | 290,300 |
| 2023/07/20 | 2,724 | 2,754 | 2,719 | 2,726 | 322,600 |
| 2023/07/19 | 2,701 | 2,746 | 2,690 | 2,728 | 442,600 |
| 2023/07/18 | 2,710 | 2,735 | 2,681 | 2,681 | 380,700 |
| 2023/07/14 | 2,696 | 2,710 | 2,684 | 2,701 | 366,800 |
| 2023/07/13 | 2,706 | 2,706 | 2,644 | 2,693 | 786,100 |
| 2023/07/12 | 2,609 | 2,717 | 2,606 | 2,706 | 1,109,700 |
| 2023/07/11 | 2,593 | 2,612 | 2,578 | 2,602 | 341,300 |
| 2023/07/10 | 2,558 | 2,588 | 2,554 | 2,584 | 382,300 |
| 2023/07/07 | 2,525 | 2,562 | 2,515 | 2,555 | 319,200 |
| 2023/07/06 | 2,552 | 2,555 | 2,526 | 2,538 | 372,600 |
| 2023/07/05 | 2,575 | 2,580 | 2,547 | 2,557 | 301,500 |
| 2023/07/04 | 2,570 | 2,586 | 2,563 | 2,582 | 238,700 |
| 2023/07/03 | 2,561 | 2,586 | 2,561 | 2,571 | 286,500 |
| 2023/06/30 | 2,564 | 2,579 | 2,551 | 2,554 | 359,200 |