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
2003/12/30 155,000 156,000 154,000 156,000 2,135
2003/12/29 154,000 156,000 153,000 155,000 4,190
2003/12/26 152,000 155,000 151,000 153,000 8,270
2003/12/25 150,000 152,000 144,000 150,000 21,335
2003/12/24 169,000 169,000 152,000 154,000 15,637
2003/12/22 169,000 170,000 169,000 170,000 457
2003/12/19 169,000 169,000 168,000 169,000 363
2003/12/18 168,000 168,000 167,000 168,000 246
2003/12/17 169,000 169,000 167,000 167,000 441
2003/12/16 169,000 169,000 168,000 168,000 226
2003/12/15 169,000 171,000 168,000 168,000 849
2003/12/12 168,000 169,000 167,000 167,000 1,543
2003/12/11 165,000 166,000 165,000 165,000 459
2003/12/10 163,000 165,000 163,000 164,000 542
2003/12/09 163,000 164,000 163,000 164,000 820
2003/12/08 165,000 165,000 163,000 164,000 823
2003/12/05 166,000 166,000 164,000 164,000 983
2003/12/04 164,000 165,000 164,000 164,000 366
2003/12/03 165,000 166,000 164,000 164,000 506
2003/12/02 165,000 166,000 165,000 165,000 205
2003/12/01 164,000 165,000 164,000 165,000 212
2003/11/28 165,000 166,000 164,000 165,000 449
2003/11/27 166,000 167,000 165,000 165,000 448
2003/11/26 166,000 169,000 166,000 166,000 610
2003/11/25 166,000 168,000 165,000 166,000 741
2003/11/21 163,000 166,000 162,000 165,000 789
2003/11/20 162,000 163,000 162,000 162,000 406
2003/11/19 163,000 163,000 162,000 162,000 455
2003/11/18 164,000 164,000 162,000 163,000 585
2003/11/17 166,000 166,000 164,000 164,000 416
2003/11/14 166,000 166,000 165,000 166,000 272
2003/11/13 165,000 165,000 164,000 165,000 244
2003/11/12 165,000 165,000 164,000 164,000 488
2003/11/11 165,000 166,000 164,000 166,000 679
2003/11/10 166,000 166,000 164,000 164,000 261
2003/11/07 166,000 166,000 164,000 164,000 687
2003/11/06 166,000 166,000 164,000 164,000 382
2003/11/05 166,000 166,000 164,000 165,000 346
2003/11/04 165,000 165,000 164,000 165,000 610
2003/10/31 166,000 166,000 164,000 164,000 315
2003/10/30 165,000 166,000 164,000 165,000 790
2003/10/29 163,000 165,000 163,000 164,000 571
2003/10/28 164,000 165,000 163,000 163,000 774
2003/10/27 166,000 167,000 164,000 164,000 783
2003/10/24 165,000 167,000 165,000 166,000 1,208
2003/10/23 170,000 171,000 165,000 165,000 1,635
2003/10/22 173,000 173,000 170,000 170,000 1,032
2003/10/21 174,000 175,000 173,000 173,000 619
2003/10/20 175,000 175,000 174,000 174,000 484
2003/10/17 175,000 176,000 174,000 174,000 419
2003/10/16 177,000 177,000 175,000 175,000 1,343
2003/10/15 177,000 179,000 175,000 176,000 2,047
2003/10/14 177,000 178,000 175,000 178,000 1,895
2003/10/10 173,000 176,000 173,000 176,000 1,158
2003/10/09 174,000 175,000 173,000 174,000 479
2003/10/08 175,000 176,000 174,000 174,000 750
2003/10/07 177,000 178,000 175,000 175,000 1,010
2003/10/06 177,000 179,000 177,000 178,000 1,300
2003/10/03 178,000 179,000 177,000 177,000 771
2003/10/02 178,000 182,000 177,000 182,000 1,474
2003/10/01 177,000 180,000 176,000 178,000 1,103
2003/09/30 175,000 176,000 174,000 176,000 645
2003/09/29 175,000 176,000 174,000 174,000 623
2003/09/26 175,000 177,000 175,000 176,000 620
2003/09/25 177,000 179,000 175,000 176,000 1,736
2003/09/24 185,000 189,000 183,000 186,000 3,424
2003/09/22 182,000 182,000 179,000 182,000 1,165
2003/09/19 180,000 182,000 179,000 182,000 1,537
2003/09/18 180,000 181,000 179,000 179,000 984
2003/09/17 180,000 181,000 179,000 180,000 869
2003/09/16 179,000 180,000 178,000 180,000 1,007
2003/09/12 178,000 179,000 176,000 177,000 1,981
2003/09/11 175,000 177,000 175,000 175,000 2,567
2003/09/10 177,000 178,000 173,000 173,000 1,773
2003/09/09 175,000 178,000 175,000 177,000 623
2003/09/08 175,000 176,000 174,000 175,000 1,037
2003/09/05 175,000 176,000 174,000 174,000 739
2003/09/04 176,000 177,000 174,000 174,000 1,239
2003/09/03 175,000 176,000 173,000 175,000 1,012
2003/09/02 176,000 177,000 174,000 174,000 809
2003/09/01 177,000 178,000 176,000 176,000 388
2003/08/29 177,000 178,000 175,000 178,000 595
2003/08/28 175,000 176,000 175,000 175,000 622
2003/08/27 177,000 178,000 175,000 175,000 630
2003/08/26 175,000 177,000 173,000 176,000 778
2003/08/25 180,000 181,000 179,000 179,000 1,825
2003/08/22 182,000 182,000 180,000 181,000 691
2003/08/21 178,000 181,000 178,000 181,000 745
2003/08/20 180,000 180,000 177,000 178,000 2,019
2003/08/19 180,000 180,000 179,000 180,000 763
2003/08/18 182,000 182,000 179,000 179,000 1,574
2003/08/15 184,000 185,000 181,000 182,000 1,259
2003/08/14 182,000 184,000 182,000 183,000 495
2003/08/13 182,000 184,000 182,000 182,000 848
2003/08/12 183,000 184,000 181,000 182,000 738
2003/08/11 181,000 184,000 181,000 182,000 655
2003/08/08 181,000 182,000 180,000 181,000 761
2003/08/07 183,000 184,000 181,000 181,000 786
2003/08/06 183,000 184,000 181,000 182,000 901
2003/08/05 184,000 184,000 182,000 182,000 525
2003/08/04 187,000 188,000 183,000 183,000 1,490
2003/08/01 186,000 188,000 184,000 186,000 787
2003/07/31 188,000 189,000 184,000 187,000 1,159
2003/07/30 189,000 190,000 188,000 188,000 451
2003/07/29 189,000 190,000 188,000 188,000 608
2003/07/28 189,000 190,000 187,000 187,000 648
2003/07/25 189,000 190,000 187,000 187,000 751
2003/07/24 190,000 192,000 189,000 189,000 632
2003/07/23 189,000 190,000 188,000 190,000 532
2003/07/22 189,000 190,000 188,000 189,000 539
2003/07/18 191,000 191,000 189,000 189,000 721
2003/07/17 192,000 193,000 190,000 192,000 693
2003/07/16 193,000 193,000 191,000 192,000 773
2003/07/15 194,000 195,000 193,000 193,000 629
2003/07/14 189,000 193,000 189,000 192,000 581
2003/07/11 191,000 191,000 189,000 189,000 632
2003/07/10 191,000 191,000 189,000 190,000 499
2003/07/09 187,000 192,000 187,000 190,000 485
2003/07/08 189,000 189,000 187,000 187,000 593
2003/07/07 190,000 190,000 189,000 189,000 319
2003/07/04 191,000 193,000 190,000 190,000 514
2003/07/03 190,000 195,000 187,000 194,000 2,376
2003/07/02 186,000 188,000 185,000 187,000 669
2003/07/01 185,000 186,000 183,000 185,000 411
2003/06/30 185,000 187,000 184,000 186,000 520
2003/06/27 184,000 186,000 183,000 184,000 530
2003/06/26 183,000 184,000 182,000 184,000 450
2003/06/25 182,000 184,000 180,000 182,000 1,420
2003/06/24 183,000 184,000 183,000 183,000 313
2003/06/23 184,000 184,000 182,000 183,000 417
2003/06/20 181,000 184,000 181,000 182,000 1,137
2003/06/19 186,000 186,000 182,000 183,000 609
2003/06/18 184,000 186,000 183,000 186,000 1,032
2003/06/17 181,000 184,000 181,000 183,000 695
2003/06/16 185,000 185,000 182,000 183,000 788
2003/06/13 186,000 186,000 183,000 185,000 1,512
2003/06/12 181,000 184,000 180,000 184,000 673
2003/06/11 182,000 183,000 180,000 180,000 1,188
2003/06/10 182,000 183,000 180,000 181,000 822
2003/06/09 185,000 185,000 182,000 182,000 785
2003/06/06 181,000 183,000 180,000 182,000 821
2003/06/05 185,000 186,000 182,000 184,000 1,141
2003/06/04 188,000 189,000 184,000 185,000 309
2003/06/03 189,000 190,000 187,000 188,000 1,174
2003/06/02 186,000 190,000 185,000 188,000 1,639
2003/05/30 185,000 186,000 183,000 184,000 879
2003/05/29 180,000 184,000 180,000 183,000 990
2003/05/28 178,000 180,000 177,000 179,000 928
2003/05/27 176,000 177,000 175,000 175,000 993
2003/05/26 183,000 183,000 178,000 178,000 551
2003/05/23 182,000 187,000 181,000 184,000 1,202
2003/05/22 176,000 179,000 175,000 179,000 547
2003/05/21 175,000 178,000 174,000 175,000 1,413
2003/05/20 181,000 181,000 176,000 176,000 1,059
2003/05/19 185,000 185,000 182,000 182,000 534
2003/05/16 189,000 190,000 183,000 187,000 1,637
2003/05/15 190,000 192,000 187,000 192,000 1,722
2003/05/14 181,000 188,000 180,000 187,000 1,279
2003/05/13 178,000 183,000 178,000 181,000 401
2003/05/12 179,000 182,000 178,000 179,000 617
2003/05/09 176,000 179,000 175,000 179,000 874
2003/05/08 177,000 178,000 175,000 175,000 433
2003/05/07 176,000 177,000 175,000 177,000 676
2003/05/06 176,000 177,000 174,000 175,000 570
2003/05/02 175,000 175,000 173,000 175,000 297
2003/05/01 174,000 175,000 173,000 175,000 523
2003/04/30 172,000 174,000 171,000 172,000 352
2003/04/28 171,000 172,000 169,000 171,000 336
2003/04/25 171,000 172,000 170,000 171,000 513
2003/04/24 174,000 175,000 172,000 172,000 447
2003/04/23 173,000 176,000 173,000 175,000 615
2003/04/22 174,000 175,000 172,000 173,000 440
2003/04/21 176,000 176,000 171,000 175,000 689
2003/04/18 171,000 177,000 171,000 176,000 1,861
2003/04/17 169,000 171,000 168,000 170,000 848
2003/04/16 166,000 169,000 165,000 168,000 1,009
2003/04/15 166,000 167,000 165,000 165,000 886
2003/04/14 162,000 164,000 162,000 164,000 469
2003/04/11 164,000 166,000 159,000 161,000 902
2003/04/10 158,000 163,000 158,000 163,000 1,120
2003/04/09 156,000 158,000 156,000 157,000 597
2003/04/08 154,000 156,000 153,000 156,000 417
2003/04/07 155,000 155,000 153,000 154,000 270
2003/04/04 156,000 156,000 152,000 152,000 611
2003/04/03 156,000 157,000 154,000 155,000 400
2003/04/02 155,000 155,000 154,000 155,000 209
2003/04/01 155,000 155,000 153,000 155,000 192
2003/03/31 158,000 159,000 155,000 155,000 559
2003/03/28 158,000 159,000 157,000 157,000 426
2003/03/27 158,000 159,000 157,000 158,000 364
2003/03/26 160,000 160,000 156,000 158,000 717
2003/03/25 156,000 159,000 152,000 159,000 809
2003/03/24 153,000 157,000 152,000 157,000 414
2003/03/20 148,000 152,000 148,000 152,000 408
2003/03/19 150,000 151,000 147,000 148,000 526
2003/03/18 150,000 152,000 150,000 150,000 519
2003/03/17 152,000 152,000 150,000 150,000 329
2003/03/14 151,000 153,000 151,000 151,000 1,459
2003/03/13 152,000 153,000 151,000 153,000 426
2003/03/12 152,000 153,000 151,000 151,000 475
2003/03/11 152,000 153,000 152,000 152,000 286
2003/03/10 152,000 154,000 152,000 152,000 471
2003/03/07 153,000 155,000 152,000 153,000 935
2003/03/06 156,000 157,000 152,000 152,000 1,585
2003/03/05 157,000 158,000 156,000 156,000 668
2003/03/04 161,000 162,000 156,000 158,000 1,220
2003/03/03 165,000 165,000 162,000 162,000 667
2003/02/28 166,000 166,000 165,000 165,000 308
2003/02/27 167,000 168,000 165,000 165,000 583
2003/02/26 167,000 168,000 166,000 167,000 344
2003/02/25 169,000 169,000 166,000 166,000 1,361
2003/02/24 172,000 172,000 171,000 171,000 1,948
2003/02/21 172,000 173,000 171,000 171,000 925
2003/02/20 172,000 172,000 171,000 172,000 1,143
2003/02/19 173,000 173,000 171,000 171,000 1,134
2003/02/18 173,000 174,000 172,000 173,000 1,021
2003/02/17 173,000 174,000 172,000 173,000 949
2003/02/14 172,000 174,000 172,000 172,000 1,310
2003/02/13 175,000 176,000 172,000 173,000 1,472
2003/02/12 176,000 176,000 175,000 176,000 624
2003/02/10 175,000 176,000 174,000 175,000 567
2003/02/07 176,000 177,000 174,000 174,000 575
2003/02/06 176,000 176,000 174,000 176,000 730
2003/02/05 175,000 176,000 172,000 173,000 517
2003/02/04 174,000 175,000 173,000 174,000 506
2003/02/03 172,000 174,000 172,000 174,000 266
2003/01/31 172,000 173,000 171,000 171,000 395
2003/01/30 174,000 174,000 171,000 171,000 524
2003/01/29 177,000 177,000 173,000 173,000 817
2003/01/28 174,000 177,000 173,000 175,000 573
2003/01/27 173,000 173,000 172,000 173,000 411
2003/01/24 174,000 174,000 171,000 172,000 1,105
2003/01/23 171,000 172,000 170,000 171,000 685
2003/01/22 171,000 172,000 170,000 170,000 585
2003/01/21 171,000 172,000 171,000 172,000 378
2003/01/20 171,000 172,000 170,000 170,000 773
2003/01/17 170,000 172,000 170,000 171,000 436
2003/01/16 170,000 172,000 169,000 170,000 678
2003/01/15 172,000 174,000 168,000 169,000 1,555
2003/01/14 174,000 175,000 172,000 173,000 260
2003/01/10 174,000 175,000 172,000 173,000 453
2003/01/09 175,000 176,000 173,000 174,000 337
2003/01/08 178,000 179,000 175,000 175,000 174
2003/01/07 180,000 181,000 178,000 178,000 203
2003/01/06 179,000 180,000 178,000 179,000 149

このページの先頭へ