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
2019/12/30 2,906 2,912 2,850 2,902 590,600
2019/12/27 2,865 2,939 2,859 2,917 1,050,400
2019/12/26 2,836 2,863 2,821 2,847 417,500
2019/12/25 2,873 2,892 2,852 2,853 406,100
2019/12/24 2,845 2,908 2,845 2,872 924,100
2019/12/23 2,820 2,844 2,805 2,835 669,700
2019/12/20 2,750 2,790 2,744 2,786 491,000
2019/12/19 2,720 2,739 2,720 2,736 246,600
2019/12/18 2,710 2,722 2,693 2,714 260,500
2019/12/17 2,715 2,729 2,690 2,710 357,500
2019/12/16 2,727 2,752 2,711 2,712 337,800
2019/12/13 2,782 2,782 2,722 2,727 449,800
2019/12/12 2,790 2,791 2,758 2,763 201,200
2019/12/11 2,783 2,790 2,763 2,772 263,700
2019/12/10 2,742 2,792 2,741 2,782 363,200
2019/12/09 2,771 2,774 2,713 2,741 461,900
2019/12/06 2,794 2,794 2,748 2,761 392,400
2019/12/05 2,802 2,808 2,776 2,805 280,200
2019/12/04 2,747 2,804 2,738 2,802 431,000
2019/12/03 2,761 2,771 2,743 2,757 290,100
2019/12/02 2,757 2,775 2,737 2,756 365,600
2019/11/29 2,792 2,798 2,751 2,757 346,500
2019/11/28 2,842 2,845 2,775 2,795 568,800
2019/11/27 2,809 2,854 2,801 2,850 651,400
2019/11/26 2,767 2,805 2,750 2,803 527,600
2019/11/25 2,796 2,797 2,742 2,755 360,700
2019/11/22 2,780 2,804 2,762 2,787 441,200
2019/11/21 2,756 2,795 2,736 2,789 508,100
2019/11/20 2,735 2,763 2,724 2,756 370,000
2019/11/19 2,710 2,739 2,710 2,736 312,600
2019/11/18 2,680 2,714 2,677 2,710 295,600
2019/11/15 2,680 2,716 2,676 2,708 354,400
2019/11/14 2,724 2,731 2,671 2,685 369,900
2019/11/13 2,733 2,742 2,693 2,724 444,700
2019/11/12 2,708 2,737 2,707 2,729 541,300
2019/11/11 2,610 2,703 2,608 2,697 879,200
2019/11/08 2,653 2,664 2,590 2,612 695,700
2019/11/07 2,576 2,656 2,563 2,643 918,600
2019/11/06 2,551 2,563 2,528 2,561 426,800
2019/11/05 2,558 2,576 2,536 2,551 617,500
2019/11/01 2,504 2,529 2,499 2,527 426,800
2019/10/31 2,517 2,540 2,509 2,516 457,600
2019/10/30 2,580 2,587 2,511 2,521 914,000
2019/10/29 2,582 2,628 2,575 2,577 654,300
2019/10/28 2,573 2,584 2,558 2,575 505,200
2019/10/25 2,585 2,597 2,563 2,569 566,700
2019/10/24 2,588 2,599 2,571 2,576 526,900
2019/10/23 2,612 2,617 2,575 2,604 823,200
2019/10/21 2,565 2,638 2,565 2,610 946,500
2019/10/18 2,612 2,620 2,553 2,565 1,122,600
2019/10/17 2,663 2,678 2,609 2,620 1,186,000
2019/10/16 2,675 2,704 2,641 2,672 971,000
2019/10/15 2,749 2,749 2,659 2,670 1,618,800
2019/10/11 2,822 2,824 2,743 2,791 1,364,300
2019/10/10 2,797 2,843 2,776 2,827 1,350,200
2019/10/09 2,755 2,839 2,741 2,800 2,025,200
2019/10/08 2,750 2,805 2,745 2,775 1,610,500
2019/10/07 2,711 2,824 2,705 2,786 4,291,400
2019/10/04 2,560 2,573 2,531 2,561 581,400
2019/10/03 2,508 2,555 2,503 2,554 730,200
2019/10/02 2,466 2,530 2,465 2,520 729,000
2019/10/01 2,444 2,470 2,442 2,470 408,500
2019/09/30 2,431 2,470 2,431 2,445 477,600
2019/09/27 2,457 2,462 2,413 2,430 454,300
2019/09/26 2,447 2,514 2,423 2,431 1,245,500
2019/09/25 2,385 2,430 2,376 2,414 931,300
2019/09/24 2,279 2,426 2,279 2,385 1,617,400
2019/09/20 2,255 2,291 2,240 2,279 444,500
2019/09/19 2,255 2,285 2,240 2,249 559,800
2019/09/18 2,244 2,255 2,223 2,244 350,600
2019/09/17 2,213 2,244 2,208 2,229 366,600
2019/09/13 2,228 2,237 2,202 2,214 527,000
2019/09/12 2,232 2,246 2,227 2,227 402,000
2019/09/11 2,238 2,255 2,222 2,250 411,700
2019/09/10 2,306 2,308 2,245 2,255 537,100
2019/09/09 2,290 2,321 2,286 2,308 302,800
2019/09/06 2,342 2,350 2,288 2,301 495,000
2019/09/05 2,360 2,375 2,334 2,334 564,900
2019/09/04 2,317 2,354 2,312 2,348 618,500
2019/09/03 2,273 2,340 2,272 2,328 816,300
2019/09/02 2,240 2,286 2,233 2,278 492,200
2019/08/30 2,248 2,258 2,228 2,249 554,700
2019/08/29 2,220 2,256 2,191 2,248 1,613,700
2019/08/28 2,278 2,283 2,230 2,250 1,536,900
2019/08/27 2,345 2,347 2,275 2,280 919,800
2019/08/26 2,332 2,348 2,318 2,341 748,400
2019/08/23 2,315 2,333 2,308 2,329 371,500
2019/08/22 2,280 2,330 2,280 2,311 820,700
2019/08/21 2,269 2,279 2,259 2,273 267,900
2019/08/20 2,245 2,270 2,233 2,270 425,100
2019/08/19 2,250 2,255 2,211 2,245 446,800
2019/08/16 2,250 2,267 2,238 2,242 479,700
2019/08/15 2,260 2,277 2,238 2,244 675,900
2019/08/14 2,262 2,280 2,258 2,280 562,400
2019/08/13 2,211 2,257 2,205 2,248 520,000
2019/08/09 2,238 2,254 2,215 2,221 484,700
2019/08/08 2,197 2,236 2,196 2,227 1,302,000
2019/08/07 2,170 2,191 2,169 2,186 687,300
2019/08/06 2,107 2,151 2,107 2,151 611,900
2019/08/05 2,105 2,133 2,103 2,132 586,200
2019/08/02 2,106 2,116 2,087 2,102 648,600
2019/08/01 2,105 2,135 2,093 2,128 446,100
2019/07/31 2,161 2,162 2,111 2,117 849,600
2019/07/30 2,194 2,197 2,162 2,163 579,900
2019/07/29 2,173 2,194 2,170 2,186 501,400
2019/07/26 2,175 2,175 2,156 2,168 302,000
2019/07/25 2,165 2,180 2,148 2,171 530,500
2019/07/24 2,177 2,182 2,140 2,162 639,200
2019/07/23 2,174 2,187 2,168 2,177 313,900
2019/07/22 2,170 2,193 2,163 2,179 423,400
2019/07/19 2,173 2,198 2,170 2,182 482,400
2019/07/18 2,186 2,193 2,168 2,175 589,100
2019/07/17 2,189 2,198 2,162 2,196 701,900
2019/07/16 2,140 2,194 2,139 2,194 1,194,600
2019/07/12 2,140 2,145 2,114 2,137 1,012,800
2019/07/11 2,050 2,149 2,050 2,142 2,427,700
2019/07/10 1,993 2,060 1,979 2,049 3,064,200
2019/07/09 1,916 1,946 1,882 1,883 817,100
2019/07/08 1,918 1,922 1,908 1,910 292,000
2019/07/05 1,917 1,924 1,893 1,918 426,700
2019/07/04 1,880 1,919 1,880 1,913 531,900
2019/07/03 1,870 1,880 1,869 1,876 248,800
2019/07/02 1,873 1,879 1,858 1,870 276,500
2019/07/01 1,869 1,873 1,863 1,873 268,100
2019/06/28 1,849 1,870 1,845 1,860 217,500
2019/06/27 1,845 1,858 1,839 1,854 244,800
2019/06/26 1,824 1,844 1,821 1,840 204,200
2019/06/25 1,801 1,835 1,801 1,826 220,200
2019/06/24 1,800 1,803 1,787 1,801 217,800
2019/06/21 1,843 1,843 1,799 1,799 374,100
2019/06/20 1,850 1,855 1,837 1,845 177,900
2019/06/19 1,850 1,867 1,844 1,846 206,600
2019/06/18 1,870 1,875 1,844 1,847 243,300
2019/06/17 1,887 1,893 1,867 1,869 263,200
2019/06/14 1,863 1,882 1,853 1,879 240,200
2019/06/13 1,878 1,884 1,860 1,863 252,200
2019/06/12 1,888 1,888 1,868 1,880 207,700
2019/06/11 1,875 1,897 1,875 1,891 406,700
2019/06/10 1,851 1,876 1,851 1,871 515,500
2019/06/07 1,843 1,848 1,830 1,843 266,000
2019/06/06 1,838 1,844 1,831 1,840 289,900
2019/06/05 1,812 1,830 1,803 1,830 296,300
2019/06/04 1,785 1,798 1,775 1,797 238,900
2019/06/03 1,780 1,790 1,771 1,781 249,300
2019/05/31 1,810 1,811 1,794 1,794 238,700
2019/05/30 1,805 1,817 1,788 1,813 298,400
2019/05/29 1,816 1,819 1,791 1,815 308,100
2019/05/28 1,829 1,841 1,811 1,825 352,300
2019/05/27 1,821 1,833 1,799 1,831 325,900
2019/05/24 1,794 1,824 1,790 1,823 332,800
2019/05/23 1,793 1,807 1,788 1,803 329,400
2019/05/22 1,775 1,786 1,766 1,784 327,100
2019/05/21 1,758 1,774 1,753 1,771 252,300
2019/05/20 1,745 1,773 1,743 1,766 361,500
2019/05/17 1,731 1,744 1,723 1,743 262,900
2019/05/16 1,740 1,742 1,716 1,725 256,800
2019/05/15 1,741 1,747 1,723 1,732 232,900
2019/05/14 1,712 1,740 1,707 1,739 364,300
2019/05/13 1,724 1,737 1,720 1,730 308,700
2019/05/10 1,723 1,737 1,715 1,721 332,900
2019/05/09 1,727 1,730 1,705 1,724 408,500
2019/05/08 1,703 1,722 1,700 1,721 376,000
2019/05/07 1,692 1,709 1,692 1,702 440,400
2019/04/26 1,703 1,711 1,684 1,686 589,400
2019/04/25 1,695 1,715 1,687 1,711 324,200
2019/04/24 1,705 1,715 1,700 1,700 270,000
2019/04/23 1,689 1,706 1,682 1,705 322,900
2019/04/22 1,673 1,683 1,669 1,682 358,100
2019/04/19 1,700 1,707 1,671 1,673 720,200
2019/04/18 1,722 1,725 1,694 1,702 706,400
2019/04/17 1,715 1,724 1,708 1,710 460,000
2019/04/16 1,728 1,733 1,706 1,710 639,500
2019/04/15 1,758 1,777 1,719 1,719 900,700
2019/04/12 1,780 1,782 1,715 1,753 1,425,100
2019/04/11 1,780 1,806 1,780 1,793 355,000
2019/04/10 1,769 1,788 1,767 1,782 302,500
2019/04/09 1,773 1,776 1,762 1,772 193,400
2019/04/08 1,765 1,778 1,753 1,763 286,000
2019/04/05 1,754 1,765 1,746 1,757 255,700
2019/04/04 1,745 1,758 1,741 1,749 227,000
2019/04/03 1,746 1,750 1,730 1,738 337,300
2019/04/02 1,767 1,778 1,750 1,750 358,100
2019/04/01 1,710 1,784 1,710 1,758 954,600
2019/03/29 1,766 1,788 1,763 1,788 341,300
2019/03/28 1,768 1,775 1,753 1,764 287,100
2019/03/27 1,760 1,780 1,758 1,775 303,700
2019/03/26 1,736 1,758 1,735 1,750 424,500
2019/03/25 1,745 1,746 1,724 1,735 400,700
2019/03/22 1,753 1,763 1,747 1,757 287,200
2019/03/20 1,770 1,772 1,753 1,756 377,700
2019/03/19 1,797 1,803 1,772 1,777 314,900
2019/03/18 1,783 1,814 1,783 1,802 296,600
2019/03/15 1,770 1,792 1,769 1,782 331,300
2019/03/14 1,800 1,800 1,773 1,777 299,500
2019/03/13 1,800 1,810 1,786 1,790 283,900
2019/03/12 1,794 1,814 1,792 1,808 225,800
2019/03/11 1,792 1,804 1,780 1,795 274,100
2019/03/08 1,813 1,820 1,796 1,798 328,400
2019/03/07 1,826 1,831 1,821 1,826 220,100
2019/03/06 1,826 1,836 1,824 1,826 251,300
2019/03/05 1,822 1,833 1,820 1,828 251,500
2019/03/04 1,829 1,835 1,821 1,821 293,700
2019/03/01 1,814 1,833 1,810 1,829 436,300
2019/02/28 1,802 1,818 1,798 1,808 364,900
2019/02/27 1,804 1,825 1,801 1,806 480,400
2019/02/26 1,822 1,830 1,803 1,811 1,076,000
2019/02/25 1,850 1,859 1,838 1,852 1,381,200
2019/02/22 1,844 1,854 1,843 1,848 370,200
2019/02/21 1,853 1,854 1,829 1,848 398,600
2019/02/20 1,860 1,866 1,852 1,854 305,800
2019/02/19 1,847 1,854 1,842 1,852 235,700
2019/02/18 1,845 1,848 1,831 1,840 365,000
2019/02/15 1,816 1,835 1,806 1,832 340,000
2019/02/14 1,806 1,819 1,805 1,815 264,900
2019/02/13 1,804 1,814 1,795 1,802 241,500
2019/02/12 1,786 1,799 1,775 1,798 355,600
2019/02/08 1,759 1,780 1,753 1,774 321,900
2019/02/07 1,759 1,767 1,753 1,765 281,700
2019/02/06 1,784 1,786 1,754 1,755 433,000
2019/02/05 1,769 1,783 1,766 1,776 428,700
2019/02/04 1,750 1,771 1,750 1,758 432,400
2019/02/01 1,728 1,747 1,724 1,739 356,700
2019/01/31 1,749 1,757 1,720 1,720 720,200
2019/01/30 1,751 1,766 1,747 1,749 393,200
2019/01/29 1,740 1,754 1,733 1,751 410,500
2019/01/28 1,730 1,752 1,724 1,743 379,200
2019/01/25 1,715 1,735 1,708 1,726 401,800
2019/01/24 1,719 1,726 1,714 1,717 345,000
2019/01/23 1,730 1,741 1,718 1,718 531,800
2019/01/22 1,747 1,754 1,734 1,734 418,700
2019/01/21 1,733 1,743 1,721 1,738 442,500
2019/01/18 1,707 1,720 1,705 1,715 558,200
2019/01/17 1,715 1,720 1,704 1,708 559,900
2019/01/16 1,740 1,741 1,705 1,712 1,024,900
2019/01/15 1,712 1,756 1,702 1,743 1,016,100
2019/01/11 1,735 1,765 1,710 1,710 2,219,300
2019/01/10 1,890 1,909 1,808 1,815 838,900
2019/01/09 1,872 1,899 1,865 1,899 382,300
2019/01/08 1,874 1,887 1,862 1,872 390,100
2019/01/07 1,851 1,871 1,824 1,870 463,200
2019/01/04 1,777 1,822 1,771 1,821 455,200

このページの先頭へ