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 |
---|---|---|---|---|---|
2020/12/30 | 1,926 | 1,933 | 1,903 | 1,907 | 416,600 |
2020/12/29 | 1,892 | 1,926 | 1,890 | 1,925 | 499,600 |
2020/12/28 | 1,910 | 1,913 | 1,872 | 1,875 | 645,500 |
2020/12/25 | 1,895 | 1,913 | 1,890 | 1,913 | 270,100 |
2020/12/24 | 1,896 | 1,908 | 1,888 | 1,892 | 269,400 |
2020/12/23 | 1,891 | 1,897 | 1,880 | 1,885 | 247,300 |
2020/12/22 | 1,896 | 1,896 | 1,871 | 1,889 | 533,300 |
2020/12/21 | 1,915 | 1,927 | 1,899 | 1,905 | 294,800 |
2020/12/18 | 1,905 | 1,910 | 1,895 | 1,908 | 352,300 |
2020/12/17 | 1,923 | 1,925 | 1,908 | 1,910 | 295,500 |
2020/12/16 | 1,921 | 1,933 | 1,920 | 1,931 | 230,700 |
2020/12/15 | 1,935 | 1,937 | 1,916 | 1,921 | 339,000 |
2020/12/14 | 1,924 | 1,959 | 1,920 | 1,942 | 309,400 |
2020/12/11 | 1,931 | 1,931 | 1,908 | 1,930 | 378,000 |
2020/12/10 | 1,948 | 1,953 | 1,936 | 1,938 | 245,000 |
2020/12/09 | 1,942 | 1,944 | 1,926 | 1,944 | 226,300 |
2020/12/08 | 1,943 | 1,954 | 1,928 | 1,943 | 179,400 |
2020/12/07 | 1,970 | 1,974 | 1,944 | 1,944 | 235,000 |
2020/12/04 | 1,968 | 1,977 | 1,954 | 1,965 | 250,900 |
2020/12/03 | 1,940 | 1,969 | 1,934 | 1,963 | 284,100 |
2020/12/02 | 1,916 | 1,946 | 1,903 | 1,940 | 320,100 |
2020/12/01 | 1,904 | 1,913 | 1,886 | 1,911 | 400,000 |
2020/11/30 | 1,945 | 1,946 | 1,906 | 1,906 | 381,200 |
2020/11/27 | 1,919 | 1,944 | 1,919 | 1,937 | 311,400 |
2020/11/26 | 1,923 | 1,927 | 1,910 | 1,914 | 301,500 |
2020/11/25 | 1,957 | 1,964 | 1,934 | 1,934 | 322,600 |
2020/11/24 | 1,967 | 1,970 | 1,939 | 1,939 | 336,100 |
2020/11/20 | 1,936 | 1,955 | 1,924 | 1,948 | 213,300 |
2020/11/19 | 1,996 | 1,996 | 1,929 | 1,940 | 466,900 |
2020/11/18 | 2,025 | 2,025 | 2,000 | 2,000 | 251,600 |
2020/11/17 | 2,055 | 2,060 | 2,028 | 2,039 | 267,100 |
2020/11/16 | 2,014 | 2,052 | 2,014 | 2,043 | 347,500 |
2020/11/13 | 2,012 | 2,017 | 1,997 | 2,007 | 320,300 |
2020/11/12 | 2,018 | 2,043 | 2,005 | 2,029 | 354,200 |
2020/11/11 | 2,016 | 2,040 | 2,005 | 2,027 | 501,600 |
2020/11/10 | 1,975 | 2,005 | 1,975 | 2,003 | 551,100 |
2020/11/09 | 1,959 | 1,963 | 1,941 | 1,959 | 226,900 |
2020/11/06 | 1,963 | 1,969 | 1,931 | 1,942 | 262,200 |
2020/11/05 | 1,929 | 1,955 | 1,911 | 1,955 | 422,900 |
2020/11/04 | 1,930 | 1,934 | 1,902 | 1,916 | 282,600 |
2020/11/02 | 1,910 | 1,925 | 1,903 | 1,912 | 285,100 |
2020/10/30 | 1,924 | 1,924 | 1,901 | 1,915 | 286,800 |
2020/10/29 | 1,895 | 1,932 | 1,893 | 1,931 | 313,300 |
2020/10/28 | 1,902 | 1,923 | 1,895 | 1,922 | 305,100 |
2020/10/27 | 1,895 | 1,920 | 1,885 | 1,920 | 456,300 |
2020/10/26 | 1,869 | 1,914 | 1,861 | 1,903 | 459,100 |
2020/10/23 | 1,857 | 1,864 | 1,835 | 1,853 | 473,800 |
2020/10/22 | 1,883 | 1,884 | 1,836 | 1,840 | 851,200 |
2020/10/21 | 1,885 | 1,915 | 1,885 | 1,899 | 321,600 |
2020/10/20 | 1,907 | 1,914 | 1,871 | 1,873 | 580,000 |
2020/10/19 | 1,889 | 1,916 | 1,885 | 1,912 | 344,500 |
2020/10/16 | 1,919 | 1,920 | 1,888 | 1,896 | 363,400 |
2020/10/15 | 1,890 | 1,932 | 1,883 | 1,913 | 546,700 |
2020/10/14 | 1,923 | 1,923 | 1,895 | 1,895 | 614,600 |
2020/10/13 | 1,912 | 1,926 | 1,880 | 1,914 | 947,400 |
2020/10/12 | 1,980 | 1,993 | 1,885 | 1,916 | 3,268,500 |
2020/10/09 | 2,047 | 2,060 | 2,026 | 2,060 | 391,400 |
2020/10/08 | 2,034 | 2,039 | 2,021 | 2,024 | 179,300 |
2020/10/07 | 2,029 | 2,036 | 2,009 | 2,034 | 198,900 |
2020/10/06 | 2,035 | 2,041 | 2,010 | 2,027 | 253,200 |
2020/10/05 | 1,999 | 2,028 | 1,993 | 2,028 | 427,400 |
2020/10/02 | 1,972 | 1,998 | 1,959 | 1,973 | 363,500 |
2020/09/30 | 2,000 | 2,013 | 1,970 | 1,970 | 341,400 |
2020/09/29 | 2,025 | 2,025 | 1,988 | 2,014 | 315,100 |
2020/09/28 | 2,004 | 2,026 | 1,990 | 2,026 | 313,800 |
2020/09/25 | 1,987 | 2,011 | 1,971 | 1,991 | 477,000 |
2020/09/24 | 2,027 | 2,032 | 1,990 | 1,990 | 480,900 |
2020/09/23 | 2,040 | 2,044 | 2,016 | 2,039 | 282,300 |
2020/09/18 | 2,047 | 2,064 | 2,042 | 2,052 | 323,600 |
2020/09/17 | 2,040 | 2,049 | 2,018 | 2,043 | 285,700 |
2020/09/16 | 2,023 | 2,045 | 2,012 | 2,040 | 427,700 |
2020/09/15 | 1,998 | 2,015 | 1,948 | 2,013 | 733,800 |
2020/09/14 | 2,071 | 2,075 | 2,021 | 2,023 | 649,800 |
2020/09/11 | 2,118 | 2,119 | 2,074 | 2,076 | 469,000 |
2020/09/10 | 2,107 | 2,116 | 2,090 | 2,106 | 292,400 |
2020/09/09 | 2,078 | 2,102 | 2,076 | 2,097 | 284,000 |
2020/09/08 | 2,096 | 2,104 | 2,076 | 2,101 | 294,200 |
2020/09/07 | 2,096 | 2,120 | 2,086 | 2,101 | 289,100 |
2020/09/04 | 2,077 | 2,098 | 2,048 | 2,096 | 334,100 |
2020/09/03 | 2,119 | 2,123 | 2,077 | 2,084 | 327,900 |
2020/09/02 | 2,100 | 2,109 | 2,077 | 2,105 | 308,300 |
2020/09/01 | 2,088 | 2,101 | 2,072 | 2,083 | 326,300 |
2020/08/31 | 2,125 | 2,145 | 2,092 | 2,098 | 569,300 |
2020/08/28 | 2,068 | 2,132 | 2,051 | 2,088 | 2,071,000 |
2020/08/27 | 2,099 | 2,102 | 2,049 | 2,049 | 1,651,600 |
2020/08/26 | 2,108 | 2,114 | 2,086 | 2,098 | 663,000 |
2020/08/25 | 2,124 | 2,135 | 2,102 | 2,103 | 577,300 |
2020/08/24 | 2,112 | 2,137 | 2,097 | 2,116 | 587,200 |
2020/08/21 | 2,129 | 2,131 | 2,099 | 2,103 | 711,900 |
2020/08/20 | 2,100 | 2,129 | 2,097 | 2,129 | 488,000 |
2020/08/19 | 2,064 | 2,120 | 2,059 | 2,103 | 692,100 |
2020/08/18 | 2,061 | 2,078 | 2,043 | 2,065 | 356,100 |
2020/08/17 | 2,086 | 2,097 | 2,060 | 2,060 | 498,700 |
2020/08/14 | 2,073 | 2,104 | 2,071 | 2,076 | 692,500 |
2020/08/13 | 2,090 | 2,101 | 2,041 | 2,063 | 741,700 |
2020/08/12 | 2,024 | 2,076 | 2,015 | 2,073 | 745,800 |
2020/08/11 | 1,999 | 2,009 | 1,982 | 2,009 | 854,600 |
2020/08/07 | 1,959 | 1,995 | 1,937 | 1,976 | 917,900 |
2020/08/06 | 1,907 | 1,953 | 1,894 | 1,953 | 582,300 |
2020/08/05 | 1,900 | 1,918 | 1,856 | 1,905 | 697,500 |
2020/08/04 | 1,863 | 1,905 | 1,855 | 1,905 | 744,800 |
2020/08/03 | 1,815 | 1,846 | 1,808 | 1,846 | 694,500 |
2020/07/31 | 1,779 | 1,818 | 1,761 | 1,800 | 1,247,800 |
2020/07/30 | 1,849 | 1,872 | 1,764 | 1,780 | 1,668,700 |
2020/07/29 | 1,914 | 1,929 | 1,850 | 1,850 | 2,989,600 |
2020/07/28 | 2,091 | 2,106 | 2,015 | 2,017 | 989,900 |
2020/07/27 | 2,080 | 2,096 | 2,053 | 2,089 | 582,100 |
2020/07/22 | 2,090 | 2,105 | 2,076 | 2,088 | 427,100 |
2020/07/21 | 2,080 | 2,089 | 2,057 | 2,073 | 385,900 |
2020/07/20 | 2,059 | 2,076 | 2,027 | 2,072 | 364,700 |
2020/07/17 | 2,073 | 2,076 | 2,040 | 2,065 | 427,000 |
2020/07/16 | 2,070 | 2,084 | 2,059 | 2,075 | 439,600 |
2020/07/15 | 2,052 | 2,073 | 2,039 | 2,061 | 337,500 |
2020/07/14 | 2,055 | 2,062 | 2,020 | 2,033 | 436,100 |
2020/07/13 | 2,044 | 2,077 | 2,041 | 2,069 | 449,800 |
2020/07/10 | 2,047 | 2,051 | 2,001 | 2,003 | 818,800 |
2020/07/09 | 2,143 | 2,153 | 2,091 | 2,091 | 406,900 |
2020/07/08 | 2,165 | 2,176 | 2,133 | 2,134 | 336,300 |
2020/07/07 | 2,174 | 2,184 | 2,148 | 2,167 | 300,200 |
2020/07/06 | 2,127 | 2,169 | 2,121 | 2,155 | 294,700 |
2020/07/03 | 2,130 | 2,158 | 2,109 | 2,134 | 417,200 |
2020/07/02 | 2,122 | 2,163 | 2,118 | 2,134 | 610,200 |
2020/07/01 | 2,221 | 2,230 | 2,133 | 2,133 | 570,100 |
2020/06/30 | 2,283 | 2,303 | 2,223 | 2,225 | 335,200 |
2020/06/29 | 2,295 | 2,302 | 2,236 | 2,241 | 421,900 |
2020/06/26 | 2,302 | 2,314 | 2,280 | 2,313 | 252,500 |
2020/06/25 | 2,343 | 2,345 | 2,292 | 2,313 | 326,300 |
2020/06/24 | 2,344 | 2,362 | 2,344 | 2,349 | 169,800 |
2020/06/23 | 2,380 | 2,380 | 2,341 | 2,344 | 212,700 |
2020/06/22 | 2,340 | 2,364 | 2,335 | 2,362 | 213,400 |
2020/06/19 | 2,335 | 2,339 | 2,313 | 2,333 | 223,000 |
2020/06/18 | 2,290 | 2,336 | 2,282 | 2,329 | 266,400 |
2020/06/17 | 2,307 | 2,307 | 2,273 | 2,295 | 330,000 |
2020/06/16 | 2,296 | 2,333 | 2,292 | 2,322 | 324,100 |
2020/06/15 | 2,335 | 2,345 | 2,253 | 2,253 | 397,400 |
2020/06/12 | 2,290 | 2,340 | 2,282 | 2,331 | 584,800 |
2020/06/11 | 2,411 | 2,418 | 2,347 | 2,347 | 392,500 |
2020/06/10 | 2,434 | 2,457 | 2,408 | 2,424 | 328,200 |
2020/06/09 | 2,458 | 2,467 | 2,444 | 2,447 | 212,400 |
2020/06/08 | 2,505 | 2,505 | 2,431 | 2,455 | 448,700 |
2020/06/05 | 2,500 | 2,513 | 2,469 | 2,493 | 294,000 |
2020/06/04 | 2,450 | 2,498 | 2,436 | 2,497 | 461,300 |
2020/06/03 | 2,459 | 2,464 | 2,421 | 2,442 | 268,300 |
2020/06/02 | 2,447 | 2,460 | 2,437 | 2,446 | 305,200 |
2020/06/01 | 2,472 | 2,476 | 2,445 | 2,457 | 237,900 |
2020/05/29 | 2,455 | 2,492 | 2,446 | 2,471 | 353,400 |
2020/05/28 | 2,541 | 2,552 | 2,458 | 2,470 | 753,600 |
2020/05/27 | 2,463 | 2,466 | 2,430 | 2,448 | 363,100 |
2020/05/26 | 2,485 | 2,491 | 2,455 | 2,464 | 366,200 |
2020/05/25 | 2,390 | 2,455 | 2,388 | 2,454 | 364,200 |
2020/05/22 | 2,387 | 2,392 | 2,353 | 2,373 | 207,600 |
2020/05/21 | 2,402 | 2,407 | 2,376 | 2,388 | 291,900 |
2020/05/20 | 2,367 | 2,399 | 2,336 | 2,396 | 380,000 |
2020/05/19 | 2,370 | 2,370 | 2,329 | 2,354 | 290,200 |
2020/05/18 | 2,327 | 2,347 | 2,316 | 2,326 | 270,800 |
2020/05/15 | 2,348 | 2,358 | 2,270 | 2,314 | 373,200 |
2020/05/14 | 2,360 | 2,388 | 2,312 | 2,312 | 479,300 |
2020/05/13 | 2,310 | 2,403 | 2,297 | 2,398 | 531,000 |
2020/05/12 | 2,400 | 2,412 | 2,351 | 2,351 | 527,700 |
2020/05/11 | 2,312 | 2,378 | 2,303 | 2,376 | 537,400 |
2020/05/08 | 2,199 | 2,283 | 2,192 | 2,276 | 501,000 |
2020/05/07 | 2,214 | 2,222 | 2,172 | 2,177 | 512,200 |
2020/05/01 | 2,231 | 2,248 | 2,208 | 2,232 | 327,400 |
2020/04/30 | 2,308 | 2,318 | 2,242 | 2,242 | 525,100 |
2020/04/28 | 2,268 | 2,296 | 2,241 | 2,283 | 335,100 |
2020/04/27 | 2,283 | 2,284 | 2,233 | 2,271 | 427,300 |
2020/04/24 | 2,251 | 2,288 | 2,235 | 2,278 | 402,400 |
2020/04/23 | 2,263 | 2,286 | 2,247 | 2,261 | 507,900 |
2020/04/22 | 2,219 | 2,258 | 2,197 | 2,230 | 578,300 |
2020/04/21 | 2,238 | 2,294 | 2,234 | 2,254 | 785,900 |
2020/04/20 | 2,162 | 2,234 | 2,154 | 2,234 | 465,700 |
2020/04/17 | 2,178 | 2,200 | 2,148 | 2,163 | 609,600 |
2020/04/16 | 2,169 | 2,188 | 2,148 | 2,158 | 574,000 |
2020/04/15 | 2,118 | 2,167 | 2,080 | 2,145 | 1,090,100 |
2020/04/14 | 2,100 | 2,133 | 2,090 | 2,133 | 435,700 |
2020/04/13 | 2,110 | 2,125 | 2,080 | 2,098 | 383,900 |
2020/04/10 | 2,119 | 2,119 | 2,039 | 2,109 | 414,600 |
2020/04/09 | 2,198 | 2,198 | 2,062 | 2,120 | 818,900 |
2020/04/08 | 2,045 | 2,203 | 2,006 | 2,198 | 879,900 |
2020/04/07 | 2,038 | 2,056 | 1,979 | 2,039 | 870,300 |
2020/04/06 | 1,850 | 1,977 | 1,829 | 1,962 | 849,800 |
2020/04/03 | 1,966 | 2,013 | 1,867 | 1,884 | 694,900 |
2020/04/02 | 1,983 | 2,022 | 1,961 | 1,966 | 619,000 |
2020/04/01 | 2,075 | 2,095 | 2,021 | 2,033 | 618,600 |
2020/03/31 | 2,020 | 2,122 | 2,020 | 2,081 | 706,000 |
2020/03/30 | 1,973 | 2,045 | 1,961 | 2,020 | 847,300 |
2020/03/27 | 2,090 | 2,142 | 2,001 | 2,016 | 1,089,700 |
2020/03/26 | 2,155 | 2,158 | 2,065 | 2,085 | 843,300 |
2020/03/25 | 2,193 | 2,221 | 2,149 | 2,221 | 707,900 |
2020/03/24 | 2,140 | 2,185 | 2,106 | 2,129 | 746,400 |
2020/03/23 | 2,101 | 2,160 | 1,986 | 2,090 | 949,200 |
2020/03/19 | 1,917 | 2,059 | 1,907 | 2,056 | 1,489,100 |
2020/03/18 | 1,860 | 1,963 | 1,860 | 1,917 | 1,429,500 |
2020/03/17 | 1,730 | 1,841 | 1,709 | 1,828 | 1,249,700 |
2020/03/16 | 1,813 | 1,866 | 1,776 | 1,784 | 1,079,600 |
2020/03/13 | 1,783 | 1,846 | 1,726 | 1,794 | 1,338,800 |
2020/03/12 | 1,961 | 1,997 | 1,897 | 1,931 | 1,264,900 |
2020/03/11 | 2,086 | 2,094 | 2,028 | 2,029 | 802,800 |
2020/03/10 | 1,965 | 2,103 | 1,930 | 2,090 | 1,710,000 |
2020/03/09 | 2,090 | 2,094 | 2,033 | 2,062 | 1,041,900 |
2020/03/06 | 2,191 | 2,192 | 2,125 | 2,166 | 1,037,100 |
2020/03/05 | 2,223 | 2,240 | 2,198 | 2,233 | 609,300 |
2020/03/04 | 2,194 | 2,243 | 2,181 | 2,215 | 569,900 |
2020/03/03 | 2,323 | 2,335 | 2,217 | 2,223 | 913,800 |
2020/03/02 | 2,112 | 2,283 | 2,110 | 2,239 | 1,378,500 |
2020/02/28 | 2,110 | 2,207 | 2,100 | 2,145 | 1,944,400 |
2020/02/27 | 2,328 | 2,331 | 2,208 | 2,243 | 1,855,500 |
2020/02/26 | 2,415 | 2,424 | 2,311 | 2,347 | 2,420,200 |
2020/02/25 | 2,460 | 2,495 | 2,436 | 2,450 | 1,332,400 |
2020/02/21 | 2,520 | 2,550 | 2,518 | 2,536 | 404,800 |
2020/02/20 | 2,560 | 2,569 | 2,524 | 2,529 | 664,100 |
2020/02/19 | 2,515 | 2,555 | 2,512 | 2,548 | 580,800 |
2020/02/18 | 2,522 | 2,530 | 2,475 | 2,489 | 666,700 |
2020/02/17 | 2,550 | 2,553 | 2,518 | 2,529 | 619,700 |
2020/02/14 | 2,596 | 2,605 | 2,562 | 2,570 | 499,600 |
2020/02/13 | 2,590 | 2,605 | 2,575 | 2,603 | 450,200 |
2020/02/12 | 2,590 | 2,604 | 2,570 | 2,577 | 572,000 |
2020/02/10 | 2,572 | 2,589 | 2,553 | 2,560 | 572,300 |
2020/02/07 | 2,567 | 2,585 | 2,552 | 2,578 | 530,400 |
2020/02/06 | 2,544 | 2,557 | 2,507 | 2,555 | 746,500 |
2020/02/05 | 2,554 | 2,596 | 2,536 | 2,550 | 1,141,400 |
2020/02/04 | 2,459 | 2,548 | 2,457 | 2,536 | 916,500 |
2020/02/03 | 2,425 | 2,460 | 2,416 | 2,450 | 728,500 |
2020/01/31 | 2,467 | 2,490 | 2,458 | 2,470 | 579,200 |
2020/01/30 | 2,508 | 2,522 | 2,444 | 2,467 | 767,500 |
2020/01/29 | 2,545 | 2,559 | 2,458 | 2,511 | 1,466,400 |
2020/01/28 | 2,570 | 2,588 | 2,520 | 2,528 | 1,208,900 |
2020/01/27 | 2,568 | 2,608 | 2,537 | 2,599 | 1,260,200 |
2020/01/24 | 2,711 | 2,714 | 2,605 | 2,633 | 1,691,600 |
2020/01/23 | 2,670 | 2,720 | 2,663 | 2,711 | 1,048,800 |
2020/01/22 | 2,644 | 2,670 | 2,636 | 2,670 | 624,100 |
2020/01/21 | 2,646 | 2,665 | 2,628 | 2,647 | 775,800 |
2020/01/20 | 2,650 | 2,699 | 2,633 | 2,633 | 1,495,600 |
2020/01/17 | 2,651 | 2,657 | 2,611 | 2,637 | 1,194,800 |
2020/01/16 | 2,609 | 2,680 | 2,588 | 2,635 | 2,232,300 |
2020/01/15 | 2,737 | 2,739 | 2,572 | 2,618 | 3,084,900 |
2020/01/14 | 2,867 | 2,878 | 2,721 | 2,736 | 4,966,200 |
2020/01/10 | 2,992 | 3,050 | 2,980 | 3,025 | 1,029,600 |
2020/01/09 | 2,984 | 2,993 | 2,938 | 2,960 | 772,100 |
2020/01/08 | 2,962 | 2,985 | 2,890 | 2,962 | 977,700 |
2020/01/07 | 2,945 | 2,985 | 2,931 | 2,971 | 826,500 |
2020/01/06 | 2,882 | 2,935 | 2,881 | 2,931 | 868,500 |