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(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
2001/12/28 183,000 184,000 181,000 181,000 564
2001/12/27 181,000 183,000 180,000 183,000 396
2001/12/26 185,000 185,000 183,000 183,000 214
2001/12/25 185,000 186,000 183,000 185,000 558
2001/12/21 183,000 185,000 182,000 185,000 705
2001/12/20 187,000 187,000 180,000 182,000 1,748
2001/12/19 188,000 189,000 187,000 188,000 288
2001/12/18 190,000 190,000 186,000 190,000 607
2001/12/17 189,000 190,000 187,000 188,000 597
2001/12/14 188,000 191,000 188,000 191,000 1,180
2001/12/13 190,000 191,000 189,000 190,000 774
2001/12/12 188,000 191,000 187,000 188,000 1,519
2001/12/11 188,000 190,000 188,000 188,000 1,372
2001/12/10 189,000 190,000 187,000 189,000 749
2001/12/07 190,000 190,000 187,000 188,000 1,099
2001/12/06 189,000 190,000 187,000 188,000 801
2001/12/05 191,000 191,000 187,000 189,000 732
2001/12/04 192,000 192,000 186,000 189,000 688
2001/12/03 194,000 194,000 186,000 190,000 1,433
2001/11/30 196,000 197,000 190,000 196,000 1,131
2001/11/29 193,000 196,000 192,000 196,000 1,159
2001/11/28 193,000 193,000 188,000 192,000 1,015
2001/11/27 191,000 192,000 190,000 192,000 633
2001/11/26 189,000 193,000 189,000 190,000 1,054
2001/11/22 184,000 188,000 184,000 187,000 1,303
2001/11/21 190,000 190,000 180,000 183,000 3,096
2001/11/20 194,000 194,000 188,000 189,000 835
2001/11/19 192,000 193,000 191,000 192,000 1,072
2001/11/16 190,000 191,000 188,000 189,000 1,477
2001/11/15 189,000 189,000 186,000 188,000 584
2001/11/14 186,000 188,000 185,000 186,000 877
2001/11/13 185,000 187,000 184,000 186,000 693
2001/11/12 187,000 190,000 186,000 187,000 603
2001/11/09 190,000 190,000 187,000 188,000 410
2001/11/08 184,000 191,000 183,000 190,000 1,195
2001/11/07 188,000 190,000 184,000 186,000 1,329
2001/11/06 192,000 193,000 187,000 188,000 1,293
2001/11/05 193,000 194,000 189,000 190,000 1,290
2001/11/02 199,000 199,000 192,000 194,000 603
2001/11/01 200,000 200,000 196,000 196,000 502
2001/10/31 196,000 199,000 195,000 198,000 830
2001/10/30 195,000 197,000 193,000 195,000 352
2001/10/29 192,000 196,000 192,000 195,000 844
2001/10/26 191,000 196,000 189,000 191,000 1,100
2001/10/25 192,000 197,000 189,000 190,000 2,030
2001/10/24 187,000 191,000 187,000 191,000 653
2001/10/23 187,000 190,000 186,000 190,000 748
2001/10/22 187,000 191,000 186,000 187,000 1,048
2001/10/19 188,000 190,000 185,000 188,000 1,807
2001/10/18 187,000 189,000 183,000 184,000 3,006
2001/10/17 186,000 191,000 183,000 188,000 3,024
2001/10/16 186,000 188,000 182,000 183,000 1,394
2001/10/15 192,000 192,000 186,000 188,000 1,470
2001/10/12 195,000 195,000 175,000 181,000 4,752
2001/10/11 195,000 198,000 191,000 195,000 1,153
2001/10/10 197,000 200,000 193,000 197,000 2,980
2001/10/09 195,000 200,000 192,000 199,000 1,975
2001/10/05 188,000 190,000 187,000 188,000 1,104
2001/10/04 185,000 186,000 184,000 186,000 964
2001/10/03 184,000 185,000 182,000 182,000 956
2001/10/02 184,000 187,000 177,000 180,000 1,975
2001/10/01 183,000 188,000 181,000 184,000 666
2001/09/28 179,000 183,000 179,000 180,000 890
2001/09/27 181,000 185,000 180,000 183,000 1,180
2001/09/26 180,000 190,000 180,000 190,000 793
2001/09/25 182,000 183,000 175,000 180,000 3,942
2001/09/21 192,000 194,000 188,000 190,000 788
2001/09/20 198,000 199,000 193,000 197,000 1,028
2001/09/19 199,000 200,000 197,000 199,000 1,159
2001/09/18 208,000 209,000 196,000 196,000 1,798
2001/09/17 187,000 198,000 186,000 194,000 1,497
2001/09/14 210,000 210,000 205,000 209,000 1,742
2001/09/13 185,000 199,000 184,000 199,000 1,253
2001/09/12 180,000 187,000 180,000 184,000 3,040
2001/09/11 184,000 200,000 182,000 200,000 8,429
2001/09/10 222,000 222,000 218,000 220,000 1,073
2001/09/07 212,000 222,000 210,000 218,000 2,107
2001/09/06 208,000 211,000 205,000 208,000 741
2001/09/05 200,000 207,000 198,000 207,000 846
2001/09/04 205,000 205,000 191,000 200,000 1,334
2001/09/03 209,000 209,000 206,000 206,000 578
2001/08/31 208,000 209,000 206,000 209,000 560
2001/08/30 205,000 208,000 205,000 208,000 472
2001/08/29 205,000 208,000 204,000 205,000 735
2001/08/28 205,000 211,000 202,000 210,000 1,110
2001/08/27 219,000 220,000 214,000 215,000 1,566
2001/08/24 219,000 221,000 216,000 216,000 1,390
2001/08/23 223,000 223,000 215,000 219,000 2,129
2001/08/22 233,000 233,000 221,000 223,000 1,619
2001/08/21 229,000 232,000 225,000 232,000 3,169
2001/08/20 220,000 228,000 219,000 226,000 3,244
2001/08/17 217,000 222,000 216,000 218,000 2,263
2001/08/16 211,000 217,000 210,000 217,000 2,285
2001/08/15 207,000 212,000 206,000 211,000 1,306
2001/08/14 207,000 208,000 205,000 207,000 727
2001/08/13 208,000 208,000 205,000 205,000 528
2001/08/10 206,000 209,000 205,000 206,000 856
2001/08/09 207,000 207,000 203,000 203,000 646
2001/08/08 208,000 210,000 206,000 208,000 1,078
2001/08/07 209,000 209,000 205,000 206,000 1,146
2001/08/06 208,000 208,000 205,000 208,000 813
2001/08/03 205,000 209,000 205,000 205,000 1,497
2001/08/02 205,000 207,000 203,000 207,000 910
2001/08/01 204,000 205,000 200,000 203,000 963
2001/07/31 201,000 203,000 198,000 200,000 1,342
2001/07/30 202,000 202,000 198,000 199,000 1,007
2001/07/27 194,000 198,000 193,000 196,000 1,197
2001/07/26 185,000 191,000 185,000 190,000 946
2001/07/25 185,000 188,000 184,000 187,000 600
2001/07/24 180,000 183,000 179,000 183,000 644
2001/07/23 183,000 184,000 178,000 180,000 958
2001/07/19 185,000 188,000 185,000 186,000 1,239
2001/07/18 190,000 191,000 186,000 186,000 1,080
2001/07/17 198,000 198,000 191,000 191,000 729
2001/07/16 200,000 201,000 198,000 198,000 661
2001/07/13 202,000 203,000 198,000 201,000 438
2001/07/12 203,000 204,000 201,000 202,000 340
2001/07/11 206,000 206,000 202,000 202,000 471
2001/07/10 202,000 206,000 201,000 206,000 1,921
2001/07/09 203,000 204,000 198,000 201,000 1,397
2001/07/06 212,000 214,000 205,000 207,000 4,819
2001/07/05 198,000 210,000 198,000 208,000 2,161
2001/07/04 199,000 199,000 197,000 197,000 842
2001/07/03 199,000 199,000 197,000 198,000 385
2001/07/02 199,000 200,000 196,000 199,000 636
2001/06/29 200,000 200,000 198,000 200,000 710
2001/06/28 198,000 200,000 197,000 200,000 1,609
2001/06/27 195,000 197,000 194,000 197,000 766
2001/06/26 194,000 195,000 193,000 195,000 927
2001/06/25 194,000 195,000 192,000 193,000 1,211
2001/06/22 193,000 195,000 191,000 195,000 926
2001/06/21 192,000 193,000 191,000 192,000 284
2001/06/20 190,000 194,000 190,000 193,000 1,611
2001/06/19 191,000 191,000 189,000 191,000 532
2001/06/18 189,000 191,000 189,000 191,000 549
2001/06/15 190,000 191,000 187,000 188,000 554
2001/06/14 189,000 191,000 189,000 191,000 734
2001/06/13 186,000 190,000 186,000 189,000 900
2001/06/12 188,000 189,000 185,000 185,000 647
2001/06/11 187,000 189,000 186,000 188,000 287
2001/06/08 189,000 189,000 185,000 185,000 1,494
2001/06/07 188,000 188,000 185,000 188,000 1,048
2001/06/06 187,000 188,000 185,000 185,000 749
2001/06/05 183,000 188,000 183,000 185,000 2,048
2001/06/04 182,000 183,000 180,000 182,000 794
2001/06/01 180,000 182,000 179,000 181,000 1,422
2001/05/31 181,000 181,000 177,000 177,000 967
2001/05/30 180,000 181,000 179,000 180,000 1,234
2001/05/29 180,000 181,000 179,000 181,000 748
2001/05/28 179,000 180,000 178,000 180,000 580
2001/05/25 177,000 180,000 176,000 179,000 705
2001/05/24 173,000 176,000 173,000 175,000 804
2001/05/23 180,000 181,000 173,000 174,000 1,395
2001/05/22 180,000 181,000 178,000 178,000 639
2001/05/21 178,000 181,000 176,000 178,000 1,325
2001/05/18 182,000 183,000 180,000 181,000 959
2001/05/17 178,000 182,000 178,000 182,000 740
2001/05/16 180,000 181,000 177,000 179,000 1,274
2001/05/15 175,000 182,000 175,000 180,000 1,031
2001/05/14 176,000 178,000 175,000 176,000 698
2001/05/11 177,000 179,000 175,000 175,000 354
2001/05/10 181,000 181,000 177,000 178,000 400
2001/05/09 180,000 181,000 175,000 181,000 665
2001/05/08 182,000 182,000 178,000 181,000 1,172
2001/05/07 180,000 182,000 179,000 181,000 1,031
2001/05/02 178,000 179,000 176,000 178,000 477
2001/05/01 176,000 179,000 176,000 178,000 651
2001/04/27 172,000 179,000 171,000 179,000 1,938
2001/04/26 167,000 170,000 165,000 168,000 1,419
2001/04/25 167,000 167,000 165,000 165,000 983
2001/04/24 165,000 167,000 164,000 167,000 1,694
2001/04/23 166,000 166,000 164,000 165,000 1,193
2001/04/20 168,000 168,000 165,000 166,000 1,205
2001/04/19 169,000 171,000 165,000 168,000 1,777
2001/04/18 168,000 168,000 165,000 168,000 1,704
2001/04/17 170,000 170,000 167,000 168,000 434
2001/04/16 171,000 171,000 168,000 168,000 597
2001/04/13 170,000 172,000 169,000 170,000 524
2001/04/12 170,000 172,000 168,000 169,000 843
2001/04/11 172,000 173,000 169,000 169,000 1,089
2001/04/10 182,000 183,000 172,000 173,000 1,788
2001/04/09 180,000 180,000 174,000 175,000 517
2001/04/06 176,000 178,000 173,000 177,000 513
2001/04/05 175,000 175,000 171,000 171,000 407
2001/04/04 175,000 175,000 171,000 171,000 484
2001/04/03 172,000 178,000 170,000 178,000 1,124
2001/04/02 178,000 179,000 172,000 172,000 642
2001/03/30 181,000 182,000 175,000 175,000 438
2001/03/29 179,000 180,000 177,000 180,000 649
2001/03/28 179,000 180,000 177,000 177,000 458
2001/03/27 180,000 180,000 176,000 179,000 787
2001/03/26 170,000 180,000 168,000 180,000 1,278
2001/03/23 161,000 165,000 161,000 165,000 636
2001/03/22 160,000 165,000 160,000 165,000 976
2001/03/21 160,000 165,000 159,000 165,000 930
2001/03/19 162,000 163,000 160,000 160,000 640
2001/03/16 159,000 170,000 159,000 162,000 1,011
2001/03/15 158,000 159,000 154,000 159,000 922
2001/03/14 162,000 162,000 159,000 159,000 745
2001/03/13 160,000 162,000 157,000 162,000 665
2001/03/12 166,000 166,000 162,000 163,000 685
2001/03/09 168,000 171,000 166,000 167,000 1,036
2001/03/08 173,000 173,000 169,000 171,000 823
2001/03/07 179,000 180,000 172,000 173,000 529
2001/03/06 175,000 176,000 173,000 176,000 457
2001/03/05 178,000 179,000 172,000 173,000 445
2001/03/02 181,000 181,000 177,000 179,000 450
2001/03/01 180,000 182,000 177,000 181,000 920
2001/02/28 188,000 188,000 181,000 181,000 997
2001/02/27 191,000 192,000 188,000 188,000 495
2001/02/26 191,000 192,000 191,000 192,000 235
2001/02/23 193,000 194,000 192,000 194,000 433
2001/02/22 195,000 195,000 193,000 194,000 567
2001/02/21 195,000 195,000 193,000 194,000 1,123
2001/02/20 194,000 195,000 194,000 195,000 423
2001/02/19 194,000 195,000 194,000 195,000 327
2001/02/16 195,000 195,000 193,000 194,000 730
2001/02/15 195,000 196,000 194,000 194,000 833
2001/02/14 196,000 196,000 194,000 195,000 399
2001/02/13 198,000 198,000 194,000 196,000 439
2001/02/09 195,000 199,000 193,000 199,000 895
2001/02/08 197,000 197,000 194,000 195,000 244
2001/02/07 195,000 196,000 195,000 195,000 336
2001/02/06 195,000 198,000 194,000 194,000 321
2001/02/05 205,000 205,000 194,000 195,000 563
2001/02/02 198,000 205,000 197,000 202,000 512
2001/02/01 192,000 197,000 192,000 197,000 401
2001/01/31 192,000 193,000 191,000 193,000 178
2001/01/30 192,000 192,000 190,000 192,000 360
2001/01/29 192,000 194,000 191,000 191,000 553
2001/01/26 190,000 192,000 190,000 192,000 571
2001/01/25 190,000 192,000 190,000 192,000 380
2001/01/24 193,000 193,000 191,000 191,000 408
2001/01/23 192,000 193,000 191,000 193,000 271
2001/01/22 192,000 193,000 190,000 192,000 572
2001/01/19 194,000 194,000 191,000 192,000 411
2001/01/18 194,000 194,000 192,000 194,000 277
2001/01/17 193,000 194,000 191,000 193,000 276
2001/01/16 192,000 194,000 189,000 192,000 744
2001/01/15 195,000 196,000 192,000 192,000 385
2001/01/12 193,000 196,000 191,000 196,000 1,008
2001/01/11 198,000 199,000 189,000 193,000 1,065
2001/01/10 200,000 201,000 198,000 199,000 360
2001/01/09 207,000 207,000 200,000 201,000 628
2001/01/05 203,000 204,000 201,000 201,000 341
2001/01/04 210,000 212,000 203,000 203,000 206

このページの先頭へ