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
2012/12/28 105,700 106,000 105,500 105,800 1,172
2012/12/27 105,700 105,900 105,300 105,600 1,574
2012/12/26 105,600 105,800 105,400 105,700 1,027
2012/12/25 105,500 105,700 105,300 105,300 1,214
2012/12/21 105,600 105,800 105,200 105,500 1,516
2012/12/20 105,700 105,900 105,500 105,600 2,255
2012/12/19 105,300 105,600 105,100 105,600 1,997
2012/12/18 105,100 105,300 105,000 105,100 923
2012/12/17 105,000 105,200 104,800 104,900 1,320
2012/12/14 104,300 104,900 104,200 104,300 1,469
2012/12/13 104,900 104,900 104,400 104,400 860
2012/12/12 105,000 105,000 104,400 104,600 790
2012/12/11 105,000 105,100 104,500 104,500 609
2012/12/10 105,400 105,400 104,800 104,800 779
2012/12/07 105,200 105,200 104,800 104,800 600
2012/12/06 105,100 105,200 104,800 105,100 948
2012/12/05 105,000 105,100 104,600 104,900 776
2012/12/04 105,100 105,100 104,300 104,700 948
2012/12/03 105,300 105,300 104,800 104,800 625
2012/11/30 105,300 105,400 104,800 105,200 744
2012/11/29 104,900 105,300 104,800 105,000 900
2012/11/28 104,600 105,100 104,400 104,900 1,243
2012/11/27 104,300 104,700 103,700 104,600 975
2012/11/26 104,300 104,700 104,000 104,300 847
2012/11/22 104,100 104,300 103,800 104,200 506
2012/11/21 104,000 104,400 103,800 104,100 1,060
2012/11/20 103,100 103,900 103,000 103,500 1,086
2012/11/19 102,500 103,200 102,400 103,000 1,179
2012/11/16 102,300 102,400 101,900 102,400 804
2012/11/15 101,900 102,300 101,700 102,300 790
2012/11/14 102,200 102,400 101,800 101,900 707
2012/11/13 101,500 102,000 101,500 102,000 772
2012/11/12 101,500 101,600 101,200 101,400 555
2012/11/09 101,800 102,000 101,300 101,500 431
2012/11/08 101,800 102,100 101,800 101,900 471
2012/11/07 102,200 102,200 101,800 102,000 779
2012/11/06 101,700 102,200 101,300 101,700 581
2012/11/05 102,000 102,100 101,500 101,800 472
2012/11/02 102,000 102,400 101,800 102,200 716
2012/11/01 101,800 101,900 101,300 101,700 521
2012/10/31 101,200 101,600 101,000 101,300 765
2012/10/30 102,200 102,300 101,100 101,100 493
2012/10/29 101,500 102,300 101,300 102,200 1,614
2012/10/26 101,500 101,500 100,700 101,100 731
2012/10/25 100,700 101,500 100,600 101,500 737
2012/10/24 101,100 101,400 100,500 100,700 985
2012/10/23 102,900 102,900 101,300 101,700 936
2012/10/22 101,100 106,000 100,900 103,500 2,361
2012/10/19 101,100 101,400 101,000 101,100 467
2012/10/18 101,000 101,200 100,800 101,200 573
2012/10/17 100,400 101,000 100,200 100,900 726
2012/10/16 100,300 100,400 100,000 100,100 611
2012/10/15 100,000 100,200 99,900 100,200 670
2012/10/12 100,000 100,300 99,900 99,900 848
2012/10/11 100,000 100,100 99,900 100,000 1,016
2012/10/10 100,200 100,200 99,900 100,000 1,166
2012/10/09 100,600 100,600 100,100 100,200 900
2012/10/05 100,600 100,700 100,100 100,300 509
2012/10/04 100,000 100,400 99,900 100,400 793
2012/10/03 100,500 100,600 100,000 100,000 782
2012/10/02 100,400 100,900 100,200 100,800 1,579
2012/10/01 100,300 100,500 99,900 100,100 1,579
2012/09/28 101,400 101,400 100,200 100,300 843
2012/09/27 100,100 101,500 100,100 101,300 1,337
2012/09/26 100,000 101,000 99,900 100,300 2,352
2012/09/25 101,500 101,500 99,500 101,200 2,170
2012/09/24 101,100 101,700 101,100 101,400 1,014
2012/09/21 100,200 101,100 100,200 100,900 1,167
2012/09/20 100,600 100,800 100,100 100,200 950
2012/09/19 100,800 101,000 100,500 100,600 985
2012/09/18 101,000 101,100 100,800 100,900 576
2012/09/14 101,700 101,800 100,700 101,000 1,354
2012/09/13 101,200 101,500 100,900 101,100 780
2012/09/12 101,100 101,700 101,000 101,600 845
2012/09/11 101,500 101,500 100,700 101,100 990
2012/09/10 102,000 102,000 101,100 101,600 717
2012/09/07 102,900 102,900 101,000 101,800 1,392
2012/09/06 102,800 102,800 101,000 101,600 2,634
2012/09/05 101,300 111,600 100,900 104,600 8,428
2012/09/04 101,500 101,600 101,000 101,200 1,346
2012/09/03 101,600 102,200 101,500 101,600 1,114
2012/08/31 101,500 102,100 101,400 101,600 1,266
2012/08/30 102,400 102,400 101,400 101,700 1,424
2012/08/29 103,000 103,100 102,200 102,400 5,505
2012/08/28 105,000 105,100 104,300 104,700 8,216
2012/08/27 105,300 105,400 104,900 104,900 2,180
2012/08/24 105,800 106,000 105,400 105,400 1,562
2012/08/23 105,500 105,900 105,500 105,700 961
2012/08/22 105,500 105,800 105,400 105,800 1,015
2012/08/21 105,400 105,500 105,200 105,500 704
2012/08/20 105,200 105,500 105,100 105,300 981
2012/08/17 105,200 105,400 104,900 105,100 850
2012/08/16 105,000 105,200 104,700 105,200 1,009
2012/08/15 105,000 105,200 104,700 105,000 789
2012/08/14 104,800 105,200 104,400 105,100 1,200
2012/08/13 104,300 105,000 104,300 104,700 876
2012/08/10 105,000 105,000 104,800 105,000 480
2012/08/09 104,600 105,000 104,500 105,000 692
2012/08/08 104,800 104,900 104,200 104,900 785
2012/08/07 104,300 104,900 103,900 104,700 755
2012/08/06 103,700 103,800 103,300 103,800 455
2012/08/03 104,100 104,100 103,100 103,100 977
2012/08/02 104,300 104,400 103,900 104,000 501
2012/08/01 104,000 104,300 103,700 104,300 651
2012/07/31 104,100 104,200 103,800 104,200 954
2012/07/30 103,900 104,000 103,500 104,000 857
2012/07/27 103,000 103,400 102,800 103,300 1,069
2012/07/26 102,800 102,800 102,100 102,800 749
2012/07/25 102,300 103,000 102,100 102,200 751
2012/07/24 102,700 103,200 102,300 102,300 710
2012/07/23 103,100 103,400 102,700 102,700 752
2012/07/20 103,500 103,700 102,600 102,700 1,002
2012/07/19 103,900 104,200 103,400 103,500 652
2012/07/18 104,000 104,200 103,200 103,300 968
2012/07/17 104,700 104,700 103,500 103,500 684
2012/07/13 102,800 103,800 102,800 103,400 968
2012/07/12 102,700 103,100 102,500 102,800 818
2012/07/11 102,900 103,000 102,400 102,600 1,089
2012/07/10 103,300 103,700 103,000 103,000 736
2012/07/09 103,600 103,900 103,000 103,000 1,635
2012/07/06 105,000 105,400 103,800 104,100 1,502
2012/07/05 105,500 105,500 104,600 104,700 572
2012/07/04 105,100 105,600 104,800 105,300 753
2012/07/03 104,300 105,300 104,300 105,000 742
2012/07/02 105,500 105,500 104,300 104,300 1,121
2012/06/29 104,600 105,400 104,200 105,200 869
2012/06/28 104,900 105,100 104,600 104,800 832
2012/06/27 103,400 104,600 103,200 104,600 1,133
2012/06/26 103,000 103,600 102,800 103,000 925
2012/06/25 103,000 103,600 102,800 103,100 733
2012/06/22 102,400 102,900 102,100 102,500 510
2012/06/21 102,600 102,800 101,600 102,500 950
2012/06/20 101,700 102,400 101,100 102,200 1,000
2012/06/19 101,000 101,500 101,000 101,000 579
2012/06/18 101,000 101,100 100,600 100,900 580
2012/06/15 100,500 101,100 100,200 100,300 687
2012/06/14 100,700 101,000 100,400 100,700 399
2012/06/13 100,700 101,200 100,200 100,300 662
2012/06/12 100,700 100,800 100,300 100,700 673
2012/06/11 101,000 101,300 100,900 100,900 713
2012/06/08 102,000 102,000 100,900 101,200 1,379
2012/06/07 101,600 101,900 101,300 101,900 734
2012/06/06 101,800 102,000 101,300 101,500 850
2012/06/05 100,900 101,800 100,500 101,700 1,228
2012/06/04 100,000 100,900 100,000 100,800 1,079
2012/06/01 100,800 100,800 100,100 100,400 599
2012/05/31 100,000 100,800 99,900 100,500 1,151
2012/05/30 100,000 100,400 99,700 100,000 639
2012/05/29 99,500 100,500 99,400 99,900 804
2012/05/28 99,900 100,100 99,200 99,500 855
2012/05/25 99,700 99,900 99,500 99,600 1,025
2012/05/24 99,900 100,100 99,500 99,600 1,004
2012/05/23 100,400 100,500 99,700 99,800 1,141
2012/05/22 100,400 101,000 100,200 100,400 954
2012/05/21 100,000 100,500 100,000 100,400 679
2012/05/18 100,000 100,100 99,800 99,900 1,320
2012/05/17 100,300 100,500 100,000 100,100 957
2012/05/16 100,700 101,000 100,100 100,300 990
2012/05/15 101,300 101,500 100,200 101,100 1,036
2012/05/14 102,900 103,000 101,300 101,500 1,034
2012/05/11 103,900 104,000 102,700 102,700 677
2012/05/10 103,800 104,100 103,300 103,600 566
2012/05/09 104,000 104,300 103,800 104,000 611
2012/05/08 104,500 104,700 104,000 104,400 621
2012/05/07 104,100 105,100 104,000 105,100 977
2012/05/02 104,800 104,900 103,800 104,900 720
2012/05/01 104,000 104,600 103,400 104,300 669
2012/04/27 105,100 105,100 103,400 103,900 997
2012/04/26 103,000 105,500 103,000 105,400 1,652
2012/04/25 104,700 104,800 101,400 102,800 4,723
2012/04/24 105,200 105,500 105,000 105,300 549
2012/04/23 105,800 106,200 105,300 105,400 434
2012/04/20 105,900 106,100 105,600 105,800 512
2012/04/19 105,500 106,300 105,400 105,500 1,052
2012/04/18 105,800 106,500 105,500 105,700 949
2012/04/17 105,000 106,100 104,600 106,000 830
2012/04/16 105,100 105,800 104,500 104,900 1,039
2012/04/13 104,400 105,400 104,400 105,000 537
2012/04/12 104,100 104,600 104,100 104,400 515
2012/04/11 104,600 104,800 104,200 104,200 736
2012/04/10 105,300 105,300 104,800 104,900 454
2012/04/09 105,600 105,600 104,800 105,200 759
2012/04/06 105,000 105,400 104,500 105,400 702
2012/04/05 105,200 105,300 104,700 105,000 611
2012/04/04 105,500 105,800 104,500 105,300 1,021
2012/04/03 105,500 105,900 105,300 105,400 947
2012/04/02 107,000 107,000 105,200 105,300 1,316
2012/03/30 107,100 107,200 106,500 107,100 1,229
2012/03/29 105,800 107,000 105,700 107,000 1,215
2012/03/28 105,200 105,800 105,000 105,700 1,016
2012/03/27 105,300 105,700 104,700 105,700 1,576
2012/03/26 105,400 105,600 104,900 104,900 1,112
2012/03/23 105,300 105,500 105,200 105,400 581
2012/03/22 105,200 105,600 105,000 105,400 1,019
2012/03/21 105,200 105,400 105,000 105,100 944
2012/03/19 105,500 105,800 105,200 105,200 620
2012/03/16 105,600 105,800 105,300 105,500 723
2012/03/15 105,500 106,000 105,300 105,700 862
2012/03/14 106,400 107,000 105,500 105,500 1,707
2012/03/13 106,500 106,600 106,100 106,200 1,124
2012/03/12 106,800 107,000 106,300 106,600 1,234
2012/03/09 106,600 106,800 106,100 106,300 1,643
2012/03/08 106,800 106,800 106,300 106,500 653
2012/03/07 106,400 106,600 105,800 106,600 1,229
2012/03/06 106,900 107,300 106,100 106,800 1,661
2012/03/05 106,500 107,700 106,400 107,100 1,651
2012/03/02 105,000 106,700 105,000 106,400 1,852
2012/03/01 105,300 105,500 104,100 104,800 2,089
2012/02/29 106,700 107,100 105,900 105,900 1,898
2012/02/28 106,900 107,300 106,000 107,100 2,224
2012/02/27 107,100 107,400 106,600 107,200 6,312
2012/02/24 109,300 109,300 108,700 108,900 6,993
2012/02/23 109,100 109,400 109,000 109,200 3,061
2012/02/22 108,600 109,400 108,600 109,000 3,594
2012/02/21 108,900 109,000 108,100 109,000 1,706
2012/02/20 110,600 110,700 109,000 109,000 1,929
2012/02/17 110,900 110,900 110,500 110,600 844
2012/02/16 110,900 110,900 110,500 110,800 857
2012/02/15 110,800 111,000 110,700 110,900 1,098
2012/02/14 110,000 110,700 109,900 110,700 1,247
2012/02/13 109,900 110,000 109,700 109,900 920
2012/02/10 109,400 109,600 109,100 109,600 651
2012/02/09 109,000 109,300 108,700 109,000 703
2012/02/08 109,000 109,000 108,600 109,000 696
2012/02/07 108,900 109,000 108,600 108,900 719
2012/02/06 108,500 109,000 108,400 109,000 875
2012/02/03 108,800 108,800 108,000 108,200 1,386
2012/02/02 108,800 108,900 108,100 108,100 993
2012/02/01 108,400 109,000 108,400 108,700 1,336
2012/01/31 108,300 108,500 108,000 108,300 734
2012/01/30 107,500 108,300 107,500 108,300 747
2012/01/27 106,800 107,400 106,800 107,100 718
2012/01/26 107,000 107,100 106,600 106,800 705
2012/01/25 107,300 107,400 106,800 107,000 710
2012/01/24 107,200 107,400 107,000 107,400 556
2012/01/23 106,700 107,500 106,700 107,500 796
2012/01/20 106,600 107,100 106,600 106,900 612
2012/01/19 107,600 107,600 106,600 106,600 699
2012/01/18 107,900 108,300 107,300 107,600 759
2012/01/17 107,100 107,900 106,800 107,700 701
2012/01/16 107,900 107,900 106,800 107,400 1,000
2012/01/13 107,200 107,900 107,000 107,900 833
2012/01/12 107,000 107,000 106,500 106,600 846
2012/01/11 107,400 107,900 107,000 107,000 578
2012/01/10 107,200 108,800 107,100 107,500 1,335
2012/01/06 105,800 107,200 105,400 106,800 972
2012/01/05 107,400 107,400 104,600 105,800 1,370
2012/01/04 108,700 109,000 107,100 107,400 1,379

このページの先頭へ