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
2014/12/30 1,390 1,398 1,383 1,384 426,800
2014/12/29 1,371 1,385 1,370 1,382 522,900
2014/12/26 1,362 1,370 1,358 1,367 308,200
2014/12/25 1,368 1,370 1,355 1,361 415,600
2014/12/24 1,360 1,368 1,358 1,368 546,300
2014/12/22 1,351 1,360 1,350 1,356 298,400
2014/12/19 1,351 1,353 1,342 1,345 447,000
2014/12/18 1,350 1,350 1,338 1,343 383,900
2014/12/17 1,334 1,345 1,332 1,334 388,400
2014/12/16 1,352 1,353 1,333 1,341 395,500
2014/12/15 1,345 1,364 1,345 1,352 863,300
2014/12/12 1,351 1,352 1,341 1,344 400,500
2014/12/11 1,335 1,353 1,325 1,351 847,500
2014/12/10 1,326 1,341 1,316 1,338 692,800
2014/12/09 1,327 1,344 1,320 1,342 684,400
2014/12/08 1,320 1,327 1,315 1,327 456,400
2014/12/05 1,314 1,314 1,310 1,314 227,000
2014/12/04 1,314 1,317 1,310 1,311 229,800
2014/12/03 1,315 1,316 1,307 1,313 368,100
2014/12/02 1,312 1,314 1,310 1,313 291,800
2014/12/01 1,305 1,314 1,304 1,309 282,300
2014/11/28 1,298 1,307 1,296 1,298 354,100
2014/11/27 1,292 1,299 1,289 1,292 317,300
2014/11/26 1,282 1,291 1,280 1,288 306,500
2014/11/25 1,289 1,289 1,275 1,275 274,500
2014/11/21 1,266 1,286 1,266 1,285 298,600
2014/11/20 1,278 1,278 1,266 1,266 393,000
2014/11/19 1,285 1,289 1,274 1,275 304,000
2014/11/18 1,271 1,285 1,270 1,285 231,000
2014/11/17 1,284 1,285 1,265 1,267 424,500
2014/11/14 1,289 1,289 1,280 1,286 377,600
2014/11/13 1,267 1,285 1,267 1,285 330,000
2014/11/12 1,280 1,282 1,265 1,266 492,700
2014/11/11 1,273 1,280 1,270 1,272 352,800
2014/11/10 1,257 1,272 1,256 1,272 268,100
2014/11/07 1,258 1,259 1,247 1,251 264,900
2014/11/06 1,264 1,265 1,248 1,250 409,800
2014/11/05 1,266 1,269 1,253 1,258 430,100
2014/11/04 1,294 1,295 1,264 1,264 597,600
2014/10/31 1,266 1,280 1,261 1,275 404,500
2014/10/30 1,266 1,273 1,256 1,259 350,200
2014/10/29 1,259 1,267 1,256 1,263 218,200
2014/10/28 1,248 1,263 1,246 1,249 217,700
2014/10/27 1,243 1,247 1,240 1,247 220,100
2014/10/24 1,232 1,238 1,226 1,235 277,900
2014/10/23 1,232 1,233 1,219 1,223 316,300
2014/10/22 1,242 1,244 1,220 1,230 436,100
2014/10/21 1,244 1,246 1,233 1,239 373,100
2014/10/20 1,233 1,239 1,225 1,239 394,100
2014/10/17 1,233 1,238 1,199 1,199 681,100
2014/10/16 1,259 1,268 1,226 1,231 762,400
2014/10/15 1,286 1,289 1,270 1,273 444,000
2014/10/14 1,304 1,307 1,281 1,285 910,700
2014/10/10 1,310 1,324 1,304 1,318 428,700
2014/10/09 1,320 1,333 1,315 1,324 715,000
2014/10/08 1,315 1,317 1,307 1,310 254,600
2014/10/07 1,321 1,330 1,318 1,320 299,700
2014/10/06 1,324 1,328 1,316 1,318 264,600
2014/10/03 1,302 1,316 1,301 1,312 288,400
2014/10/02 1,310 1,315 1,302 1,303 256,200
2014/10/01 1,316 1,327 1,315 1,319 216,800
2014/09/30 1,326 1,327 1,310 1,314 266,600
2014/09/29 1,336 1,336 1,322 1,327 271,100
2014/09/26 1,331 1,335 1,326 1,333 261,000
2014/09/25 1,339 1,339 1,331 1,335 341,200
2014/09/24 1,327 1,338 1,323 1,335 444,000
2014/09/22 1,315 1,330 1,314 1,327 563,800
2014/09/19 1,305 1,313 1,303 1,313 576,300
2014/09/18 1,305 1,309 1,301 1,304 282,600
2014/09/17 1,299 1,307 1,298 1,303 323,200
2014/09/16 1,293 1,298 1,292 1,298 222,700
2014/09/12 1,292 1,297 1,289 1,291 318,000
2014/09/11 1,298 1,298 1,288 1,288 339,900
2014/09/10 1,286 1,294 1,285 1,294 286,500
2014/09/09 1,300 1,300 1,286 1,289 306,000
2014/09/08 1,307 1,307 1,296 1,299 244,900
2014/09/05 1,308 1,308 1,297 1,299 337,200
2014/09/04 1,276 1,314 1,274 1,300 742,000
2014/09/03 1,290 1,291 1,276 1,277 615,700
2014/09/02 1,289 1,292 1,286 1,288 303,300
2014/09/01 1,282 1,294 1,282 1,288 311,100
2014/08/29 1,289 1,294 1,282 1,284 453,300
2014/08/28 1,293 1,302 1,284 1,290 488,000
2014/08/27 1,296 1,302 1,282 1,300 1,181,300
2014/08/26 1,322 1,322 1,305 1,305 1,841,800
2014/08/25 1,338 1,338 1,326 1,328 836,700
2014/08/22 1,340 1,342 1,335 1,338 569,200
2014/08/21 1,338 1,341 1,335 1,341 524,000
2014/08/20 1,345 1,345 1,336 1,340 617,800
2014/08/19 1,347 1,348 1,343 1,344 559,500
2014/08/18 1,346 1,347 1,344 1,346 559,300
2014/08/15 1,341 1,345 1,340 1,345 633,200
2014/08/14 1,340 1,342 1,337 1,340 505,800
2014/08/13 1,337 1,339 1,335 1,337 726,700
2014/08/12 1,340 1,341 1,331 1,339 3,265,500
2014/08/11 1,348 1,350 1,340 1,341 902,800
2014/08/08 1,349 1,354 1,336 1,345 859,000
2014/08/07 1,341 1,362 1,341 1,355 980,800
2014/08/06 1,345 1,346 1,341 1,341 1,967,600
2014/08/05 1,364 1,367 1,350 1,350 2,420,400
2014/08/04 1,391 1,406 1,381 1,383 1,776,500
2014/08/01 1,393 1,406 1,391 1,391 604,700
2014/07/31 1,406 1,414 1,401 1,401 492,900
2014/07/30 1,410 1,416 1,402 1,409 574,300
2014/07/29 1,416 1,417 1,385 1,410 1,443,500
2014/07/28 1,411 1,442 1,406 1,424 1,488,500
2014/07/25 1,515 1,515 1,502 1,511 207,500
2014/07/24 1,509 1,524 1,507 1,515 268,700
2014/07/23 1,502 1,508 1,500 1,506 147,500
2014/07/22 1,499 1,509 1,495 1,503 201,400
2014/07/18 1,490 1,505 1,484 1,497 191,000
2014/07/17 1,504 1,510 1,499 1,502 277,700
2014/07/16 1,485 1,503 1,485 1,499 389,500
2014/07/15 1,485 1,488 1,480 1,485 292,600
2014/07/14 1,454 1,485 1,451 1,483 414,400
2014/07/11 1,438 1,464 1,433 1,451 380,400
2014/07/10 1,457 1,461 1,435 1,436 193,000
2014/07/09 1,461 1,463 1,449 1,457 231,900
2014/07/08 1,452 1,469 1,449 1,464 312,100
2014/07/07 1,440 1,455 1,436 1,451 254,500
2014/07/04 1,436 1,440 1,429 1,435 168,200
2014/07/03 1,428 1,433 1,427 1,433 155,400
2014/07/02 1,435 1,435 1,426 1,428 176,100
2014/07/01 1,430 1,439 1,422 1,430 332,900
2014/06/30 1,412 1,428 1,410 1,427 220,000
2014/06/27 1,415 1,417 1,402 1,408 184,100
2014/06/26 1,405 1,417 1,403 1,408 184,700
2014/06/25 1,386 1,404 1,385 1,399 229,800
2014/06/24 1,384 1,388 1,376 1,386 224,300
2014/06/23 1,383 1,386 1,376 1,382 156,700
2014/06/20 1,388 1,389 1,372 1,372 218,700
2014/06/19 1,374 1,388 1,372 1,384 264,400
2014/06/18 1,368 1,376 1,366 1,367 201,300
2014/06/17 1,347 1,366 1,347 1,363 252,100
2014/06/16 1,348 1,348 1,338 1,341 161,100
2014/06/13 1,334 1,345 1,333 1,343 263,500
2014/06/12 1,330 1,339 1,328 1,337 160,200
2014/06/11 1,323 1,333 1,322 1,332 128,200
2014/06/10 1,324 1,333 1,322 1,323 164,000
2014/06/09 1,325 1,330 1,320 1,323 186,200
2014/06/06 1,315 1,325 1,312 1,318 206,700
2014/06/05 1,313 1,314 1,310 1,311 115,800
2014/06/04 1,310 1,315 1,308 1,312 153,200
2014/06/03 1,315 1,318 1,308 1,309 177,700
2014/06/02 1,315 1,318 1,307 1,310 218,900
2014/05/30 1,310 1,325 1,307 1,307 430,300
2014/05/29 1,317 1,320 1,308 1,308 156,700
2014/05/28 1,296 1,328 1,290 1,323 419,200
2014/05/27 1,296 1,297 1,283 1,287 136,000
2014/05/26 1,265 1,295 1,257 1,294 305,700
2014/05/23 1,252 1,264 1,251 1,253 167,200
2014/05/22 1,258 1,259 1,245 1,247 246,100
2014/05/21 1,260 1,261 1,253 1,253 131,100
2014/05/20 1,254 1,268 1,246 1,259 187,700
2014/05/19 1,264 1,267 1,245 1,246 337,700
2014/05/16 1,264 1,264 1,260 1,261 214,200
2014/05/15 1,272 1,272 1,261 1,264 236,500
2014/05/14 1,275 1,276 1,269 1,274 137,900
2014/05/13 1,275 1,287 1,273 1,275 130,700
2014/05/12 1,275 1,279 1,260 1,264 188,400
2014/05/09 1,273 1,288 1,271 1,273 184,200
2014/05/08 1,285 1,288 1,267 1,275 333,600
2014/05/07 1,305 1,305 1,285 1,286 265,000
2014/05/02 1,300 1,304 1,294 1,304 213,400
2014/05/01 1,302 1,305 1,294 1,305 220,000
2014/04/30 1,302 1,304 1,293 1,295 211,300
2014/04/28 1,297 1,299 1,290 1,299 250,400
2014/04/25 1,292 1,295 1,282 1,292 245,700
2014/04/24 1,302 1,310 1,281 1,297 418,400
2014/04/23 1,286 1,287 1,278 1,283 202,300
2014/04/22 1,293 1,293 1,277 1,281 399,800
2014/04/21 1,305 1,308 1,281 1,286 500,400
2014/04/18 1,343 1,343 1,296 1,305 753,000
2014/04/17 1,362 1,363 1,340 1,348 243,700
2014/04/16 1,334 1,363 1,331 1,362 267,100
2014/04/15 1,358 1,360 1,329 1,334 360,200
2014/04/14 1,303 1,382 1,298 1,345 884,600
2014/04/11 1,280 1,295 1,272 1,291 229,400
2014/04/10 1,295 1,302 1,286 1,289 177,000
2014/04/09 1,292 1,295 1,272 1,282 286,400
2014/04/08 1,333 1,333 1,293 1,297 510,100
2014/04/07 1,349 1,359 1,326 1,332 480,100
2014/04/04 1,303 1,305 1,292 1,298 176,700
2014/04/03 1,304 1,308 1,294 1,304 231,100
2014/04/02 1,316 1,321 1,306 1,306 187,900
2014/04/01 1,325 1,325 1,305 1,314 183,600
2014/03/31 1,333 1,335 1,308 1,316 265,500
2014/03/28 1,320 1,329 1,311 1,320 218,200
2014/03/27 1,298 1,319 1,290 1,314 201,800
2014/03/26 1,308 1,319 1,296 1,304 239,300
2014/03/25 1,310 1,324 1,295 1,295 357,900
2014/03/24 1,270 1,316 1,262 1,307 468,200
2014/03/20 1,273 1,279 1,256 1,256 190,800
2014/03/19 1,290 1,293 1,268 1,268 217,000
2014/03/18 1,272 1,293 1,266 1,285 235,000
2014/03/17 1,272 1,283 1,252 1,256 253,200
2014/03/14 1,295 1,295 1,270 1,272 403,700
2014/03/13 1,321 1,321 1,301 1,302 223,100
2014/03/12 1,325 1,339 1,316 1,321 257,000
2014/03/11 1,326 1,333 1,322 1,330 193,900
2014/03/10 1,344 1,345 1,326 1,327 246,500
2014/03/07 1,338 1,346 1,331 1,342 287,400
2014/03/06 1,330 1,340 1,314 1,323 367,400
2014/03/05 1,350 1,366 1,332 1,339 286,200
2014/03/04 1,330 1,348 1,325 1,346 340,400
2014/03/03 1,347 1,350 1,321 1,331 576,500
2014/02/28 1,399 1,401 1,353 1,365 562,900
2014/02/27 1,415 1,416 1,400 1,402 420,500
2014/02/26 1,424 1,436 1,418 1,424 934,600
2014/02/25 1,477 1,477 1,448 1,451 1,349,600
2014/02/24 1,458 1,475 1,455 1,470 506,800
2014/02/21 1,465 1,479 1,443 1,458 504,600
2014/02/20 1,490 1,499 1,457 1,465 465,400
2014/02/19 1,491 1,496 1,484 1,490 355,100
2014/02/18 1,498 1,505 1,472 1,498 539,200
2014/02/17 1,519 1,532 1,485 1,499 431,400
2014/02/14 1,529 1,543 1,496 1,511 389,500
2014/02/13 1,555 1,567 1,515 1,529 363,800
2014/02/12 1,525 1,554 1,522 1,550 409,400
2014/02/10 1,513 1,525 1,506 1,524 292,900
2014/02/07 1,512 1,523 1,471 1,495 352,500
2014/02/06 1,466 1,511 1,460 1,497 696,500
2014/02/05 1,430 1,469 1,430 1,462 408,100
2014/02/04 1,447 1,450 1,423 1,423 541,500
2014/02/03 1,463 1,472 1,453 1,463 322,400
2014/01/31 1,464 1,473 1,452 1,464 306,600
2014/01/30 1,456 1,467 1,450 1,463 377,000
2014/01/29 1,449 1,464 1,443 1,464 320,100
2014/01/28 1,421 1,448 1,408 1,435 413,300
2014/01/27 1,418 1,432 1,406 1,421 287,300
2014/01/24 1,425 1,445 1,421 1,442 423,700
2014/01/23 1,442 1,450 1,432 1,434 257,100
2014/01/22 1,450 1,450 1,420 1,443 348,900
2014/01/21 1,465 1,472 1,445 1,454 301,900
2014/01/20 1,460 1,479 1,459 1,466 334,500
2014/01/17 1,456 1,462 1,446 1,459 349,300
2014/01/16 1,430 1,472 1,428 1,456 721,300
2014/01/15 1,374 1,425 1,370 1,423 672,100
2014/01/14 1,320 1,374 1,320 1,369 804,100
2014/01/10 1,320 1,320 1,294 1,313 645,300
2014/01/09 1,349 1,350 1,334 1,342 290,400
2014/01/08 1,319 1,345 1,313 1,345 394,800
2014/01/07 1,305 1,320 1,301 1,305 275,600
2014/01/06 1,293 1,304 1,292 1,296 347,100

このページの先頭へ