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
2009/12/30 100,400 100,500 100,000 100,000 1,001
2009/12/29 100,000 100,300 99,800 100,300 1,182
2009/12/28 99,900 100,100 99,800 99,900 1,135
2009/12/25 99,900 100,000 99,700 99,700 1,040
2009/12/24 100,000 100,600 99,600 100,000 1,784
2009/12/22 100,000 100,100 99,800 99,900 1,362
2009/12/21 100,400 100,500 99,900 99,900 1,245
2009/12/18 100,600 100,700 100,000 100,500 1,120
2009/12/17 101,300 101,600 100,700 100,800 879
2009/12/16 100,700 102,600 100,700 101,400 1,208
2009/12/15 100,500 101,100 100,000 100,900 999
2009/12/14 100,200 100,200 99,000 100,000 1,734
2009/12/11 100,400 101,300 100,000 100,300 1,906
2009/12/10 100,600 100,900 100,000 100,200 1,068
2009/12/09 100,700 101,400 100,600 100,900 851
2009/12/08 102,500 102,600 101,000 101,000 1,660
2009/12/07 103,000 103,000 102,000 102,400 1,015
2009/12/04 103,300 103,300 101,500 102,300 1,094
2009/12/03 101,000 102,600 101,000 102,600 1,494
2009/12/02 104,200 104,200 100,900 101,300 2,192
2009/12/01 101,700 104,100 101,400 104,100 2,211
2009/11/30 99,500 101,500 99,300 101,500 1,465
2009/11/27 100,000 100,600 99,000 99,300 1,513
2009/11/26 99,500 100,300 99,500 100,300 860
2009/11/25 99,100 99,700 98,700 99,100 1,125
2009/11/24 100,300 100,500 99,000 99,000 2,054
2009/11/20 100,100 101,000 100,100 100,600 1,748
2009/11/19 100,700 101,300 100,100 100,600 1,099
2009/11/18 100,800 101,400 100,500 100,800 1,173
2009/11/17 102,900 102,900 100,900 101,400 1,027
2009/11/16 103,000 103,400 102,200 102,500 1,004
2009/11/13 102,900 103,400 102,800 103,100 681
2009/11/12 104,100 104,200 102,200 102,900 1,531
2009/11/11 105,000 105,300 104,000 104,000 701
2009/11/10 105,000 105,000 104,500 104,900 905
2009/11/09 106,200 106,200 104,400 104,800 1,409
2009/11/06 106,200 106,200 105,100 105,200 963
2009/11/05 107,000 107,000 105,500 106,100 840
2009/11/04 107,000 107,000 105,700 106,300 1,210
2009/11/02 106,200 107,000 105,300 107,000 1,764
2009/10/30 109,000 109,300 106,000 106,100 2,347
2009/10/29 108,100 109,400 107,000 108,100 3,734
2009/10/28 109,900 109,900 108,400 109,000 1,745
2009/10/27 108,700 109,900 106,600 109,900 2,889
2009/10/26 109,100 109,800 107,700 108,700 2,271
2009/10/23 108,400 108,900 107,200 107,500 1,817
2009/10/22 108,500 108,500 107,100 108,500 1,400
2009/10/21 107,500 108,600 106,700 108,500 1,256
2009/10/20 108,000 108,400 107,800 108,400 920
2009/10/19 106,000 107,500 105,400 107,500 1,595
2009/10/16 106,500 106,800 105,400 106,200 978
2009/10/15 106,500 107,000 105,700 106,500 1,346
2009/10/14 106,000 106,400 105,200 105,800 1,726
2009/10/13 105,600 106,900 105,600 105,900 1,457
2009/10/09 105,400 106,300 105,000 105,900 1,934
2009/10/08 105,300 107,400 104,900 106,800 2,714
2009/10/07 106,200 106,200 105,300 106,200 865
2009/10/06 105,700 105,700 104,800 105,400 1,188
2009/10/05 105,500 105,900 105,100 105,600 935
2009/10/02 106,300 106,400 105,000 105,300 1,594
2009/10/01 107,700 107,800 106,300 106,600 1,167
2009/09/30 107,000 108,500 107,000 108,200 597
2009/09/29 108,000 108,000 106,800 107,200 671
2009/09/28 107,500 108,300 107,400 108,000 745
2009/09/25 108,500 108,700 107,200 107,700 883
2009/09/24 106,500 108,900 106,400 108,900 1,201
2009/09/18 106,600 106,900 106,000 106,700 1,083
2009/09/17 107,000 107,800 106,600 107,100 1,004
2009/09/16 108,000 108,400 107,000 107,100 974
2009/09/15 108,300 108,700 107,500 108,000 1,089
2009/09/14 108,800 108,900 108,000 108,400 1,197
2009/09/11 109,200 109,900 108,600 108,900 1,605
2009/09/10 108,600 110,200 108,600 109,700 955
2009/09/09 109,800 109,800 108,800 108,900 906
2009/09/08 108,900 109,800 108,800 109,800 1,039
2009/09/07 110,300 110,300 108,800 108,900 1,057
2009/09/04 109,700 110,000 108,300 108,600 1,617
2009/09/03 109,500 110,400 109,400 109,600 939
2009/09/02 110,900 110,900 109,500 109,700 2,315
2009/09/01 113,000 113,000 110,500 111,500 3,596
2009/08/31 113,700 114,500 113,100 114,000 1,358
2009/08/28 113,300 113,900 113,000 113,800 1,286
2009/08/27 114,000 114,000 113,200 113,600 1,841
2009/08/26 113,700 114,800 113,200 114,500 3,473
2009/08/25 116,700 116,700 116,200 116,200 4,013
2009/08/24 115,800 116,800 115,800 116,700 1,828
2009/08/21 115,500 115,800 115,000 115,700 1,260
2009/08/20 115,300 115,800 114,900 115,700 1,175
2009/08/19 115,600 115,800 114,800 115,000 1,098
2009/08/18 115,600 115,700 115,200 115,600 972
2009/08/17 116,500 116,800 115,500 115,800 1,304
2009/08/14 114,500 116,200 114,400 115,800 2,198
2009/08/13 114,000 114,500 113,600 114,300 1,021
2009/08/12 114,000 114,000 113,400 113,600 864
2009/08/11 113,400 114,000 113,100 114,000 1,141
2009/08/10 113,700 113,800 112,700 113,300 1,055
2009/08/07 114,000 114,000 112,500 113,100 1,161
2009/08/06 114,200 114,200 113,200 113,400 1,328
2009/08/05 114,000 114,200 113,600 113,900 974
2009/08/04 113,100 113,900 112,900 113,900 1,365
2009/08/03 113,100 113,100 112,700 113,100 859
2009/07/31 113,100 113,200 112,500 113,000 818
2009/07/30 113,100 113,200 112,500 112,700 664
2009/07/29 113,300 113,400 112,800 113,100 674
2009/07/28 113,200 113,500 113,000 113,300 876
2009/07/27 112,900 113,500 112,700 113,100 1,079
2009/07/24 112,400 113,000 112,200 113,000 1,005
2009/07/23 113,100 113,800 112,300 112,400 1,288
2009/07/22 111,800 113,800 111,400 113,000 2,421
2009/07/21 110,000 110,900 109,800 110,800 1,376
2009/07/17 108,200 109,200 107,600 109,100 1,019
2009/07/16 109,600 109,600 107,800 107,800 1,200
2009/07/15 109,600 109,600 107,900 108,100 898
2009/07/14 107,300 107,800 106,600 107,600 1,809
2009/07/13 109,500 109,900 106,800 107,200 1,792
2009/07/10 109,400 110,400 109,300 109,900 1,129
2009/07/09 110,500 110,900 109,200 109,300 1,732
2009/07/08 111,500 111,600 110,300 111,600 1,710
2009/07/07 112,500 113,000 111,400 112,000 2,058
2009/07/06 112,200 112,600 111,900 112,100 1,091
2009/07/03 112,500 112,500 111,200 112,100 1,029
2009/07/02 112,000 113,000 111,700 112,000 1,796
2009/07/01 110,600 112,000 110,200 111,700 2,170
2009/06/30 110,700 111,300 110,200 110,700 849
2009/06/29 110,800 111,100 109,800 110,200 1,032
2009/06/26 110,500 110,700 109,900 110,700 842
2009/06/25 109,700 110,400 109,300 110,100 1,507
2009/06/24 109,000 109,600 108,700 109,300 804
2009/06/23 109,000 109,600 108,400 109,000 1,245
2009/06/22 108,300 110,900 108,300 110,600 2,413
2009/06/19 108,100 108,400 107,800 108,100 1,190
2009/06/18 109,400 109,500 108,000 108,500 1,569
2009/06/17 109,200 109,500 108,300 109,400 1,547
2009/06/16 111,400 111,500 109,100 109,900 1,500
2009/06/15 109,900 111,400 109,500 111,400 2,644
2009/06/12 109,600 109,800 109,000 109,500 2,119
2009/06/11 108,700 109,300 108,200 108,900 1,440
2009/06/10 109,700 109,700 108,600 108,800 1,651
2009/06/09 109,700 110,000 109,300 109,700 1,645
2009/06/08 110,500 110,500 109,000 109,400 1,785
2009/06/05 108,000 108,800 107,800 108,800 2,046
2009/06/04 106,300 107,000 106,100 107,000 1,627
2009/06/03 105,900 106,300 105,700 106,300 1,425
2009/06/02 105,300 105,800 105,000 105,600 2,357
2009/06/01 105,500 105,500 104,700 105,000 1,601
2009/05/29 104,700 105,300 104,100 105,000 1,749
2009/05/28 104,700 105,700 104,600 105,000 1,711
2009/05/27 105,000 105,400 104,500 104,600 1,137
2009/05/26 104,600 105,000 104,000 104,900 1,181
2009/05/25 104,000 104,500 103,800 103,900 1,299
2009/05/22 104,200 104,500 103,800 104,000 1,390
2009/05/21 104,200 104,600 104,000 104,200 1,422
2009/05/20 104,700 105,200 104,200 104,900 879
2009/05/19 105,500 105,900 104,100 104,700 1,648
2009/05/18 105,900 105,900 104,900 104,900 1,250
2009/05/15 105,700 105,900 105,000 105,600 1,033
2009/05/14 105,800 105,900 105,000 105,000 1,085
2009/05/13 105,500 106,200 105,400 106,200 1,008
2009/05/12 105,800 106,200 104,900 105,000 1,326
2009/05/11 106,100 106,800 105,400 105,700 1,253
2009/05/08 105,000 106,200 104,700 106,000 1,096
2009/05/07 105,500 106,000 104,400 104,700 1,047
2009/05/01 105,500 105,500 103,800 104,100 1,014
2009/04/30 104,000 105,500 104,000 104,600 915
2009/04/28 104,000 105,800 103,500 103,500 1,701
2009/04/27 105,500 106,000 104,400 104,600 1,209
2009/04/24 106,100 106,100 105,000 105,100 1,604
2009/04/23 105,300 106,500 105,300 106,300 1,447
2009/04/22 106,900 106,900 105,200 105,400 696
2009/04/21 107,000 107,100 105,000 106,000 2,006
2009/04/20 107,000 107,100 106,600 107,000 1,390
2009/04/17 108,300 109,500 107,000 107,300 1,948
2009/04/16 110,300 110,400 108,300 108,500 1,476
2009/04/15 110,000 111,000 108,700 110,200 2,097
2009/04/14 109,400 109,800 108,500 109,500 963
2009/04/13 108,300 109,200 108,300 108,900 834
2009/04/10 109,300 109,900 107,700 108,100 1,626
2009/04/09 109,400 109,400 108,100 109,200 678
2009/04/08 108,800 108,800 107,400 107,900 885
2009/04/07 109,800 109,800 107,700 108,800 767
2009/04/06 110,200 110,400 108,000 108,300 1,212
2009/04/03 111,800 111,800 109,600 110,200 765
2009/04/02 110,400 111,200 109,500 111,200 870
2009/04/01 108,100 110,500 108,100 109,300 800
2009/03/31 110,000 110,500 107,800 108,100 1,413
2009/03/30 113,100 113,600 110,500 110,600 1,232
2009/03/27 113,300 114,500 113,000 113,600 1,323
2009/03/26 112,400 113,000 112,000 113,000 1,065
2009/03/25 110,500 112,000 110,000 112,000 1,443
2009/03/24 110,000 110,700 109,400 110,500 2,066
2009/03/23 107,600 109,500 107,600 109,500 1,529
2009/03/19 107,800 108,400 107,100 107,500 668
2009/03/18 108,400 108,400 106,400 107,100 1,111
2009/03/17 107,600 108,500 107,100 107,800 1,127
2009/03/16 106,000 108,300 106,000 107,700 1,298
2009/03/13 104,000 106,000 104,000 105,000 1,835
2009/03/12 106,100 106,800 105,000 105,000 1,206
2009/03/11 106,500 107,800 106,200 107,200 1,240
2009/03/10 105,200 106,900 104,900 105,000 981
2009/03/09 109,700 109,700 107,200 107,200 921
2009/03/06 108,900 109,900 107,600 109,000 1,742
2009/03/05 108,800 109,900 107,500 109,200 1,425
2009/03/04 105,100 108,800 105,000 108,700 1,551
2009/03/03 105,300 106,800 104,600 105,600 1,603
2009/03/02 108,200 108,600 106,900 107,100 1,508
2009/02/27 108,400 109,700 107,700 109,700 1,222
2009/02/26 108,300 109,000 108,000 108,800 1,299
2009/02/25 109,000 109,500 107,400 108,500 1,564
2009/02/24 105,100 109,500 104,300 108,400 3,542
2009/02/23 110,300 110,500 109,700 109,700 5,805
2009/02/20 110,800 111,300 110,300 110,800 1,809
2009/02/19 110,400 110,900 110,100 110,300 1,084
2009/02/18 110,800 110,900 110,100 110,400 1,767
2009/02/17 111,600 111,900 111,000 111,200 959
2009/02/16 112,200 112,300 111,000 111,500 1,584
2009/02/13 111,600 112,700 111,500 112,200 1,728
2009/02/12 113,000 113,000 111,400 112,600 1,075
2009/02/10 110,600 113,500 110,600 113,500 2,219
2009/02/09 112,900 113,000 110,500 110,600 1,373
2009/02/06 111,000 111,900 110,500 111,800 1,148
2009/02/05 112,600 112,800 110,500 110,700 1,417
2009/02/04 111,700 112,500 111,600 112,200 1,139
2009/02/03 111,500 113,700 111,400 111,600 1,968
2009/02/02 112,000 112,200 110,300 111,500 1,453
2009/01/30 110,500 112,000 109,500 112,000 1,933
2009/01/29 113,000 113,000 110,200 110,800 1,700
2009/01/28 108,000 113,500 107,900 113,300 3,921
2009/01/27 104,500 106,100 104,500 106,000 1,900
2009/01/26 103,600 104,900 103,600 104,000 1,504
2009/01/23 103,400 104,400 103,000 103,700 1,984
2009/01/22 104,200 104,900 103,100 104,300 1,353
2009/01/21 102,000 104,600 101,600 104,300 2,147
2009/01/20 102,400 102,900 101,800 102,200 1,460
2009/01/19 103,300 103,900 101,900 102,900 1,140
2009/01/16 102,400 103,500 101,200 103,400 1,786
2009/01/15 101,300 102,300 100,700 101,700 1,344
2009/01/14 102,600 102,800 101,200 101,300 1,379
2009/01/13 102,000 103,000 101,100 102,600 1,130
2009/01/09 101,100 102,700 101,100 102,400 1,263
2009/01/08 101,500 102,400 101,000 101,300 1,836
2009/01/07 101,800 105,000 101,100 103,500 2,487
2009/01/06 105,500 105,500 101,700 102,100 2,855
2009/01/05 107,200 108,000 104,300 105,500 1,759

このページの先頭へ