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
2022/12/30 2,301 2,314 2,290 2,290 279,500
2022/12/29 2,310 2,313 2,284 2,304 237,900
2022/12/28 2,311 2,321 2,309 2,316 185,300
2022/12/27 2,313 2,322 2,309 2,317 145,200
2022/12/26 2,312 2,318 2,298 2,304 153,100
2022/12/23 2,307 2,312 2,299 2,304 183,500
2022/12/22 2,307 2,321 2,293 2,319 193,900
2022/12/21 2,309 2,328 2,297 2,306 254,700
2022/12/20 2,321 2,326 2,292 2,310 314,200
2022/12/19 2,317 2,333 2,312 2,323 141,800
2022/12/16 2,315 2,338 2,311 2,326 233,400
2022/12/15 2,345 2,349 2,325 2,325 154,600
2022/12/14 2,344 2,347 2,327 2,339 155,700
2022/12/13 2,360 2,369 2,340 2,342 249,500
2022/12/12 2,335 2,357 2,324 2,355 193,000
2022/12/09 2,335 2,348 2,332 2,338 192,500
2022/12/08 2,319 2,331 2,299 2,328 174,700
2022/12/07 2,300 2,322 2,296 2,316 144,300
2022/12/06 2,324 2,324 2,294 2,307 177,700
2022/12/05 2,305 2,325 2,291 2,325 213,700
2022/12/02 2,311 2,313 2,288 2,306 303,100
2022/12/01 2,328 2,329 2,315 2,315 195,600
2022/11/30 2,342 2,346 2,320 2,321 234,300
2022/11/29 2,366 2,369 2,341 2,346 186,900
2022/11/28 2,365 2,373 2,346 2,372 209,000
2022/11/25 2,364 2,373 2,359 2,360 167,200
2022/11/24 2,374 2,382 2,356 2,361 209,900
2022/11/22 2,361 2,376 2,359 2,363 196,800
2022/11/21 2,348 2,366 2,348 2,359 176,200
2022/11/18 2,361 2,371 2,344 2,348 193,400
2022/11/17 2,334 2,359 2,332 2,359 235,400
2022/11/16 2,322 2,339 2,315 2,333 232,400
2022/11/15 2,297 2,323 2,294 2,319 230,100
2022/11/14 2,300 2,302 2,287 2,295 261,400
2022/11/11 2,308 2,315 2,286 2,292 251,600
2022/11/10 2,288 2,294 2,277 2,290 242,400
2022/11/09 2,286 2,291 2,274 2,287 179,100
2022/11/08 2,282 2,292 2,269 2,281 217,600
2022/11/07 2,279 2,281 2,267 2,268 191,400
2022/11/04 2,293 2,300 2,266 2,269 396,700
2022/11/02 2,310 2,331 2,299 2,299 257,300
2022/11/01 2,330 2,333 2,313 2,321 159,100
2022/10/31 2,323 2,338 2,306 2,338 268,800
2022/10/28 2,285 2,308 2,281 2,303 749,900
2022/10/27 2,278 2,300 2,275 2,299 254,000
2022/10/26 2,290 2,297 2,273 2,283 235,300
2022/10/25 2,280 2,290 2,274 2,276 232,200
2022/10/24 2,293 2,296 2,272 2,284 235,700
2022/10/21 2,293 2,302 2,265 2,288 249,100
2022/10/20 2,288 2,355 2,286 2,302 639,700
2022/10/19 2,269 2,275 2,250 2,262 217,500
2022/10/18 2,278 2,278 2,241 2,266 345,400
2022/10/17 2,280 2,288 2,248 2,252 282,800
2022/10/14 2,290 2,300 2,260 2,287 473,800
2022/10/13 2,232 2,275 2,176 2,250 841,700
2022/10/12 2,270 2,279 2,244 2,259 434,200
2022/10/11 2,300 2,309 2,246 2,267 532,100
2022/10/07 2,325 2,336 2,304 2,306 322,300
2022/10/06 2,360 2,360 2,326 2,330 346,600
2022/10/05 2,369 2,371 2,329 2,342 321,300
2022/10/04 2,334 2,364 2,324 2,360 361,900
2022/10/03 2,340 2,341 2,277 2,313 412,600
2022/09/30 2,370 2,373 2,333 2,347 246,200
2022/09/29 2,359 2,382 2,352 2,371 308,800
2022/09/28 2,354 2,364 2,337 2,360 365,700
2022/09/27 2,350 2,372 2,330 2,360 334,400
2022/09/26 2,357 2,376 2,345 2,355 378,800
2022/09/22 2,331 2,377 2,325 2,363 328,100
2022/09/21 2,345 2,353 2,334 2,347 236,500
2022/09/20 2,331 2,360 2,322 2,360 363,000
2022/09/16 2,311 2,319 2,298 2,319 315,400
2022/09/15 2,279 2,317 2,279 2,317 298,500
2022/09/14 2,293 2,297 2,277 2,289 375,000
2022/09/13 2,325 2,334 2,307 2,312 304,800
2022/09/12 2,306 2,322 2,300 2,314 286,200
2022/09/09 2,300 2,316 2,291 2,301 336,600
2022/09/08 2,308 2,329 2,297 2,299 402,600
2022/09/07 2,340 2,343 2,275 2,286 566,700
2022/09/06 2,346 2,393 2,345 2,358 284,700
2022/09/05 2,378 2,378 2,346 2,346 343,500
2022/09/02 2,410 2,412 2,371 2,384 365,600
2022/09/01 2,452 2,462 2,403 2,404 468,000
2022/08/31 2,427 2,462 2,421 2,459 478,600
2022/08/30 2,452 2,455 2,428 2,440 1,295,600
2022/08/29 2,472 2,482 2,448 2,465 2,246,000
2022/08/26 2,479 2,494 2,470 2,485 560,800
2022/08/25 2,485 2,490 2,468 2,479 612,300
2022/08/24 2,503 2,503 2,481 2,481 463,200
2022/08/23 2,487 2,508 2,473 2,501 416,400
2022/08/22 2,522 2,525 2,488 2,491 791,200
2022/08/19 2,514 2,534 2,511 2,533 664,400
2022/08/18 2,545 2,545 2,519 2,526 617,200
2022/08/17 2,566 2,574 2,539 2,542 536,500
2022/08/16 2,557 2,570 2,541 2,557 450,200
2022/08/15 2,580 2,580 2,544 2,548 710,100
2022/08/12 2,546 2,578 2,531 2,573 805,900
2022/08/10 2,551 2,553 2,525 2,545 585,000
2022/08/09 2,589 2,604 2,551 2,559 524,700
2022/08/08 2,602 2,612 2,577 2,583 398,300
2022/08/05 2,589 2,606 2,582 2,597 904,000
2022/08/04 2,580 2,580 2,555 2,568 240,300
2022/08/03 2,583 2,583 2,546 2,558 306,200
2022/08/02 2,597 2,604 2,572 2,574 293,100
2022/08/01 2,578 2,598 2,562 2,598 365,000
2022/07/29 2,595 2,597 2,567 2,577 523,800
2022/07/28 2,548 2,580 2,542 2,580 350,800
2022/07/27 2,530 2,541 2,522 2,537 231,000
2022/07/26 2,548 2,555 2,524 2,525 301,700
2022/07/25 2,537 2,561 2,536 2,550 249,700
2022/07/22 2,576 2,579 2,521 2,545 697,400
2022/07/21 2,595 2,607 2,581 2,584 271,400
2022/07/20 2,604 2,622 2,590 2,595 410,900
2022/07/19 2,591 2,596 2,534 2,582 521,100
2022/07/15 2,575 2,609 2,534 2,586 922,200
2022/07/14 2,442 2,586 2,441 2,574 1,602,200
2022/07/13 2,418 2,429 2,411 2,422 364,700
2022/07/12 2,447 2,447 2,403 2,420 460,100
2022/07/11 2,418 2,456 2,414 2,444 374,900
2022/07/08 2,406 2,417 2,378 2,398 491,100
2022/07/07 2,440 2,440 2,364 2,391 571,300
2022/07/06 2,470 2,488 2,426 2,442 388,500
2022/07/05 2,480 2,493 2,469 2,490 215,100
2022/07/04 2,489 2,492 2,462 2,476 206,700
2022/07/01 2,494 2,495 2,463 2,471 322,600
2022/06/30 2,503 2,518 2,488 2,494 288,000
2022/06/29 2,475 2,506 2,475 2,503 351,200
2022/06/28 2,470 2,498 2,466 2,498 206,800
2022/06/27 2,510 2,512 2,472 2,478 220,700
2022/06/24 2,489 2,506 2,482 2,503 248,800
2022/06/23 2,473 2,488 2,466 2,479 139,100
2022/06/22 2,481 2,493 2,460 2,460 203,600
2022/06/21 2,456 2,490 2,456 2,479 238,800
2022/06/20 2,432 2,446 2,423 2,440 172,300
2022/06/17 2,412 2,430 2,402 2,429 293,900
2022/06/16 2,451 2,455 2,425 2,432 147,900
2022/06/15 2,451 2,458 2,423 2,427 224,000
2022/06/14 2,438 2,458 2,432 2,453 242,400
2022/06/13 2,458 2,476 2,450 2,468 208,700
2022/06/10 2,485 2,494 2,476 2,480 247,700
2022/06/09 2,505 2,521 2,490 2,490 308,600
2022/06/08 2,527 2,529 2,499 2,503 354,400
2022/06/07 2,475 2,530 2,470 2,526 573,900
2022/06/06 2,429 2,477 2,420 2,467 391,700
2022/06/03 2,402 2,438 2,395 2,437 276,600
2022/06/02 2,411 2,411 2,386 2,390 190,800
2022/06/01 2,390 2,420 2,384 2,420 192,000
2022/05/31 2,427 2,443 2,386 2,386 348,600
2022/05/30 2,420 2,430 2,405 2,421 383,000
2022/05/27 2,427 2,428 2,394 2,411 186,800
2022/05/26 2,386 2,412 2,386 2,396 164,100
2022/05/25 2,400 2,405 2,375 2,385 214,900
2022/05/24 2,435 2,438 2,396 2,405 192,800
2022/05/23 2,430 2,457 2,429 2,435 287,500
2022/05/20 2,428 2,441 2,411 2,417 295,300
2022/05/19 2,350 2,433 2,348 2,428 513,300
2022/05/18 2,418 2,421 2,380 2,385 213,600
2022/05/17 2,435 2,438 2,390 2,401 321,100
2022/05/16 2,450 2,454 2,421 2,425 368,900
2022/05/13 2,384 2,445 2,383 2,445 524,800
2022/05/12 2,387 2,387 2,362 2,374 288,500
2022/05/11 2,375 2,397 2,371 2,391 258,900
2022/05/10 2,371 2,394 2,357 2,375 405,200
2022/05/09 2,375 2,409 2,366 2,386 434,500
2022/05/06 2,350 2,384 2,331 2,380 329,900
2022/05/02 2,357 2,367 2,336 2,357 178,700
2022/04/28 2,340 2,363 2,328 2,362 282,400
2022/04/27 2,296 2,348 2,295 2,338 530,900
2022/04/26 2,290 2,338 2,282 2,333 403,500
2022/04/25 2,302 2,306 2,254 2,278 669,700
2022/04/22 2,343 2,354 2,312 2,322 525,400
2022/04/21 2,380 2,386 2,354 2,361 635,300
2022/04/20 2,385 2,416 2,366 2,393 747,600
2022/04/19 2,383 2,402 2,309 2,373 2,247,700
2022/04/18 2,440 2,473 2,413 2,413 533,000
2022/04/15 2,366 2,465 2,365 2,445 698,100
2022/04/14 2,331 2,423 2,326 2,390 1,196,800
2022/04/13 2,298 2,300 2,243 2,270 590,800
2022/04/12 2,319 2,339 2,292 2,294 292,100
2022/04/11 2,361 2,379 2,321 2,333 304,400
2022/04/08 2,376 2,386 2,358 2,368 214,400
2022/04/07 2,377 2,378 2,350 2,372 245,900
2022/04/06 2,380 2,399 2,368 2,379 204,600
2022/04/05 2,378 2,404 2,364 2,383 280,000
2022/04/04 2,358 2,363 2,326 2,362 190,600
2022/04/01 2,360 2,384 2,340 2,365 251,200
2022/03/31 2,347 2,384 2,330 2,360 351,200
2022/03/30 2,331 2,347 2,308 2,347 269,000
2022/03/29 2,295 2,318 2,277 2,318 287,600
2022/03/28 2,318 2,318 2,293 2,296 229,200
2022/03/25 2,297 2,327 2,293 2,320 308,300
2022/03/24 2,302 2,313 2,266 2,282 431,700
2022/03/23 2,310 2,332 2,310 2,326 259,800
2022/03/22 2,330 2,330 2,300 2,300 397,500
2022/03/18 2,349 2,360 2,323 2,334 303,500
2022/03/17 2,361 2,369 2,327 2,353 265,800
2022/03/16 2,305 2,356 2,303 2,341 299,600
2022/03/15 2,269 2,299 2,267 2,291 307,300
2022/03/14 2,335 2,345 2,261 2,270 465,000
2022/03/11 2,371 2,383 2,325 2,330 277,500
2022/03/10 2,358 2,376 2,351 2,376 290,900
2022/03/09 2,376 2,404 2,324 2,328 393,600
2022/03/08 2,386 2,407 2,347 2,355 328,600
2022/03/07 2,400 2,429 2,379 2,418 343,000
2022/03/04 2,449 2,454 2,384 2,413 418,600
2022/03/03 2,439 2,459 2,428 2,454 440,700
2022/03/02 2,395 2,434 2,374 2,431 486,900
2022/03/01 2,386 2,427 2,374 2,427 612,600
2022/02/28 2,325 2,386 2,325 2,386 727,900
2022/02/25 2,339 2,345 2,316 2,325 1,225,000
2022/02/24 2,386 2,396 2,332 2,350 2,036,200
2022/02/22 2,375 2,408 2,372 2,402 766,600
2022/02/21 2,395 2,408 2,368 2,395 926,200
2022/02/18 2,425 2,426 2,390 2,406 1,521,900
2022/02/17 2,452 2,462 2,429 2,442 589,700
2022/02/16 2,459 2,464 2,436 2,452 446,200
2022/02/15 2,434 2,452 2,426 2,435 495,000
2022/02/14 2,421 2,444 2,421 2,425 725,100
2022/02/10 2,446 2,450 2,421 2,441 692,000
2022/02/09 2,434 2,440 2,402 2,427 487,600
2022/02/08 2,404 2,438 2,400 2,433 438,600
2022/02/07 2,402 2,413 2,372 2,392 607,500
2022/02/04 2,400 2,424 2,392 2,424 721,000
2022/02/03 2,380 2,401 2,378 2,398 424,900
2022/02/02 2,376 2,394 2,357 2,388 464,300
2022/02/01 2,376 2,399 2,368 2,383 369,900
2022/01/31 2,387 2,405 2,360 2,365 386,400
2022/01/28 2,345 2,381 2,345 2,377 473,000
2022/01/27 2,400 2,401 2,331 2,339 440,600
2022/01/26 2,410 2,427 2,404 2,411 237,200
2022/01/25 2,411 2,411 2,379 2,406 257,700
2022/01/24 2,386 2,414 2,362 2,411 366,900
2022/01/21 2,350 2,384 2,346 2,384 485,600
2022/01/20 2,375 2,391 2,360 2,360 443,900
2022/01/19 2,424 2,436 2,374 2,382 551,700
2022/01/18 2,394 2,468 2,390 2,424 600,300
2022/01/17 2,325 2,393 2,323 2,388 564,800
2022/01/14 2,271 2,356 2,268 2,339 987,100
2022/01/13 2,277 2,305 2,236 2,276 927,200
2022/01/12 2,251 2,266 2,231 2,256 613,300
2022/01/11 2,255 2,260 2,242 2,249 360,200
2022/01/07 2,271 2,291 2,243 2,257 411,200
2022/01/06 2,297 2,297 2,252 2,266 513,900
2022/01/05 2,312 2,332 2,303 2,310 263,700
2022/01/04 2,330 2,337 2,311 2,320 252,600

このページの先頭へ