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
2023/12/29 3,215 3,228 3,187 3,205 231,500
2023/12/28 3,179 3,213 3,173 3,211 190,900
2023/12/27 3,197 3,200 3,171 3,188 288,900
2023/12/26 3,233 3,243 3,196 3,210 257,700
2023/12/25 3,177 3,232 3,170 3,231 255,900
2023/12/22 3,143 3,174 3,143 3,162 212,400
2023/12/21 3,130 3,155 3,118 3,143 183,800
2023/12/20 3,131 3,158 3,127 3,134 204,000
2023/12/19 3,105 3,155 3,102 3,131 232,900
2023/12/18 3,055 3,091 3,051 3,085 227,300
2023/12/15 3,120 3,123 3,074 3,083 332,900
2023/12/14 3,182 3,198 3,111 3,136 269,500
2023/12/13 3,184 3,215 3,166 3,176 235,100
2023/12/12 3,157 3,187 3,156 3,160 223,400
2023/12/11 3,165 3,178 3,131 3,146 250,800
2023/12/08 3,204 3,226 3,162 3,168 285,900
2023/12/07 3,219 3,233 3,202 3,211 238,600
2023/12/06 3,218 3,243 3,217 3,235 216,100
2023/12/05 3,245 3,262 3,208 3,210 254,600
2023/12/04 3,256 3,274 3,241 3,257 162,100
2023/12/01 3,276 3,299 3,266 3,278 246,400
2023/11/30 3,260 3,280 3,237 3,270 339,300
2023/11/29 3,328 3,340 3,278 3,291 309,800
2023/11/28 3,365 3,373 3,338 3,346 152,700
2023/11/27 3,370 3,378 3,321 3,360 259,500
2023/11/24 3,390 3,391 3,346 3,378 214,900
2023/11/22 3,390 3,399 3,367 3,385 150,500
2023/11/21 3,385 3,396 3,352 3,386 234,800
2023/11/20 3,416 3,439 3,381 3,392 218,200
2023/11/17 3,379 3,408 3,367 3,405 194,300
2023/11/16 3,405 3,405 3,356 3,356 297,100
2023/11/15 3,423 3,483 3,415 3,426 337,300
2023/11/14 3,412 3,435 3,385 3,407 300,500
2023/11/13 3,373 3,430 3,366 3,387 350,200
2023/11/10 3,347 3,383 3,324 3,366 341,100
2023/11/09 3,391 3,398 3,326 3,349 553,300
2023/11/08 3,432 3,448 3,385 3,397 519,400
2023/11/07 3,500 3,529 3,427 3,427 543,400
2023/11/06 3,508 3,525 3,460 3,492 475,200
2023/11/02 3,560 3,580 3,441 3,503 781,400
2023/11/01 3,569 3,585 3,519 3,555 648,500
2023/10/31 3,459 3,537 3,421 3,532 639,100
2023/10/30 3,410 3,465 3,404 3,438 1,072,800
2023/10/27 3,357 3,410 3,313 3,410 487,400
2023/10/26 3,350 3,385 3,331 3,361 435,800
2023/10/25 3,301 3,366 3,279 3,347 707,200
2023/10/24 3,220 3,317 3,204 3,292 687,300
2023/10/23 3,170 3,208 3,148 3,156 339,700
2023/10/20 3,172 3,220 3,154 3,160 397,100
2023/10/19 3,128 3,183 3,119 3,171 355,300
2023/10/18 3,156 3,163 3,095 3,146 422,300
2023/10/17 3,060 3,154 3,059 3,154 643,600
2023/10/16 3,070 3,091 3,034 3,059 510,100
2023/10/13 3,077 3,106 3,023 3,068 875,900
2023/10/12 2,949 3,134 2,943 3,054 2,660,200
2023/10/11 2,793 2,808 2,780 2,791 329,300
2023/10/10 2,836 2,836 2,796 2,814 354,300
2023/10/06 2,858 2,870 2,829 2,844 223,300
2023/10/05 2,780 2,833 2,778 2,832 259,900
2023/10/04 2,780 2,804 2,765 2,778 280,600
2023/10/03 2,793 2,824 2,789 2,800 228,600
2023/10/02 2,819 2,823 2,778 2,786 261,100
2023/09/29 2,846 2,862 2,801 2,816 198,300
2023/09/28 2,832 2,847 2,808 2,836 221,400
2023/09/27 2,852 2,861 2,830 2,858 245,400
2023/09/26 2,868 2,879 2,845 2,868 185,300
2023/09/25 2,852 2,880 2,840 2,869 209,400
2023/09/22 2,839 2,870 2,830 2,837 220,800
2023/09/21 2,842 2,883 2,839 2,862 247,100
2023/09/20 2,872 2,880 2,831 2,839 312,500
2023/09/19 2,928 2,928 2,876 2,893 346,800
2023/09/15 2,955 2,974 2,928 2,943 382,300
2023/09/14 2,955 2,963 2,931 2,958 227,300
2023/09/13 2,948 2,954 2,923 2,952 223,800
2023/09/12 2,898 2,954 2,897 2,954 442,400
2023/09/11 2,885 2,898 2,876 2,898 228,600
2023/09/08 2,888 2,908 2,877 2,885 326,000
2023/09/07 2,864 2,897 2,853 2,888 351,100
2023/09/06 2,850 2,869 2,817 2,869 347,500
2023/09/05 2,854 2,863 2,837 2,846 292,500
2023/09/04 2,838 2,876 2,831 2,856 402,200
2023/09/01 2,822 2,850 2,807 2,848 444,800
2023/08/31 2,780 2,847 2,780 2,845 882,600
2023/08/30 2,763 2,784 2,737 2,777 1,691,400
2023/08/29 2,771 2,798 2,767 2,785 2,358,500
2023/08/28 2,773 2,781 2,749 2,771 1,129,500
2023/08/25 2,772 2,789 2,762 2,773 712,200
2023/08/24 2,789 2,795 2,772 2,782 417,500
2023/08/23 2,786 2,799 2,784 2,797 423,600
2023/08/22 2,792 2,799 2,784 2,791 309,600
2023/08/21 2,746 2,797 2,742 2,789 584,000
2023/08/18 2,765 2,765 2,728 2,747 658,800
2023/08/17 2,827 2,835 2,765 2,777 879,000
2023/08/16 2,866 2,875 2,831 2,831 747,800
2023/08/15 2,902 2,903 2,863 2,872 506,900
2023/08/14 2,886 2,915 2,882 2,898 559,900
2023/08/10 2,871 2,889 2,855 2,886 385,800
2023/08/09 2,892 2,903 2,871 2,875 595,100
2023/08/08 2,905 2,913 2,883 2,886 333,200
2023/08/07 2,845 2,896 2,838 2,895 384,700
2023/08/04 2,809 2,845 2,801 2,845 289,400
2023/08/03 2,818 2,827 2,783 2,804 484,400
2023/08/02 2,843 2,854 2,804 2,808 468,300
2023/08/01 2,827 2,836 2,802 2,830 404,100
2023/07/31 2,806 2,826 2,791 2,812 506,000
2023/07/28 2,759 2,807 2,753 2,805 577,300
2023/07/27 2,750 2,779 2,746 2,779 393,600
2023/07/26 2,729 2,748 2,716 2,746 253,400
2023/07/25 2,745 2,750 2,729 2,730 252,800
2023/07/24 2,752 2,772 2,738 2,748 424,200
2023/07/21 2,731 2,733 2,701 2,728 290,300
2023/07/20 2,724 2,754 2,719 2,726 322,600
2023/07/19 2,701 2,746 2,690 2,728 442,600
2023/07/18 2,710 2,735 2,681 2,681 380,700
2023/07/14 2,696 2,710 2,684 2,701 366,800
2023/07/13 2,706 2,706 2,644 2,693 786,100
2023/07/12 2,609 2,717 2,606 2,706 1,109,700
2023/07/11 2,593 2,612 2,578 2,602 341,300
2023/07/10 2,558 2,588 2,554 2,584 382,300
2023/07/07 2,525 2,562 2,515 2,555 319,200
2023/07/06 2,552 2,555 2,526 2,538 372,600
2023/07/05 2,575 2,580 2,547 2,557 301,500
2023/07/04 2,570 2,586 2,563 2,582 238,700
2023/07/03 2,561 2,586 2,561 2,571 286,500
2023/06/30 2,564 2,579 2,551 2,554 359,200
2023/06/29 2,584 2,598 2,565 2,571 281,800
2023/06/28 2,567 2,583 2,567 2,581 234,100
2023/06/27 2,565 2,577 2,561 2,571 153,700
2023/06/26 2,584 2,586 2,564 2,575 193,500
2023/06/23 2,595 2,607 2,573 2,585 189,200
2023/06/22 2,597 2,605 2,584 2,586 187,700
2023/06/21 2,590 2,608 2,590 2,594 199,100
2023/06/20 2,588 2,591 2,568 2,587 272,700
2023/06/19 2,600 2,614 2,595 2,607 177,500
2023/06/16 2,580 2,599 2,576 2,598 252,600
2023/06/15 2,585 2,606 2,579 2,585 197,500
2023/06/14 2,598 2,600 2,585 2,586 224,100
2023/06/13 2,575 2,605 2,573 2,598 269,900
2023/06/12 2,574 2,585 2,569 2,575 205,500
2023/06/09 2,561 2,575 2,543 2,565 390,600
2023/06/08 2,575 2,581 2,557 2,561 188,300
2023/06/07 2,572 2,585 2,559 2,569 295,500
2023/06/06 2,587 2,588 2,567 2,576 265,800
2023/06/05 2,598 2,600 2,581 2,597 266,100
2023/06/02 2,554 2,592 2,554 2,587 220,400
2023/06/01 2,567 2,584 2,553 2,558 202,400
2023/05/31 2,572 2,588 2,554 2,579 297,900
2023/05/30 2,583 2,585 2,552 2,581 170,900
2023/05/29 2,590 2,595 2,569 2,584 227,300
2023/05/26 2,550 2,594 2,546 2,591 280,700
2023/05/25 2,525 2,559 2,520 2,553 210,500
2023/05/24 2,527 2,537 2,518 2,529 186,600
2023/05/23 2,555 2,557 2,538 2,541 231,200
2023/05/22 2,535 2,563 2,531 2,562 142,800
2023/05/19 2,556 2,556 2,527 2,535 191,100
2023/05/18 2,593 2,593 2,559 2,559 213,700
2023/05/17 2,616 2,617 2,589 2,589 260,900
2023/05/16 2,574 2,628 2,570 2,628 449,600
2023/05/15 2,530 2,590 2,526 2,580 502,100
2023/05/12 2,500 2,520 2,496 2,519 195,400
2023/05/11 2,500 2,509 2,493 2,501 129,800
2023/05/10 2,516 2,533 2,496 2,500 243,800
2023/05/09 2,500 2,515 2,493 2,514 243,600
2023/05/08 2,489 2,513 2,488 2,501 264,500
2023/05/02 2,516 2,516 2,485 2,498 205,500
2023/05/01 2,519 2,523 2,499 2,514 193,100
2023/04/28 2,505 2,520 2,499 2,512 228,100
2023/04/27 2,477 2,499 2,473 2,497 202,900
2023/04/26 2,500 2,500 2,478 2,494 253,400
2023/04/25 2,501 2,516 2,491 2,509 206,800
2023/04/24 2,476 2,507 2,475 2,500 188,100
2023/04/21 2,483 2,483 2,466 2,470 205,500
2023/04/20 2,487 2,498 2,472 2,477 206,000
2023/04/19 2,497 2,498 2,471 2,488 249,000
2023/04/18 2,473 2,508 2,470 2,503 334,400
2023/04/17 2,480 2,515 2,473 2,479 298,500
2023/04/14 2,537 2,557 2,474 2,477 515,200
2023/04/13 2,430 2,525 2,420 2,524 899,000
2023/04/12 2,468 2,483 2,465 2,480 350,200
2023/04/11 2,464 2,470 2,447 2,468 269,700
2023/04/10 2,444 2,454 2,439 2,453 192,200
2023/04/07 2,431 2,444 2,431 2,433 168,300
2023/04/06 2,420 2,433 2,406 2,424 225,800
2023/04/05 2,443 2,454 2,428 2,430 195,000
2023/04/04 2,460 2,462 2,441 2,452 253,400
2023/04/03 2,451 2,460 2,438 2,456 277,000
2023/03/31 2,436 2,446 2,427 2,431 263,600
2023/03/30 2,451 2,457 2,413 2,437 348,200
2023/03/29 2,403 2,435 2,400 2,435 363,100
2023/03/28 2,400 2,405 2,384 2,394 161,500
2023/03/27 2,411 2,418 2,398 2,398 152,400
2023/03/24 2,385 2,406 2,373 2,405 171,500
2023/03/23 2,382 2,392 2,365 2,390 142,600
2023/03/22 2,393 2,398 2,373 2,385 193,900
2023/03/20 2,421 2,421 2,368 2,370 256,200
2023/03/17 2,395 2,425 2,389 2,424 412,200
2023/03/16 2,382 2,385 2,357 2,383 240,000
2023/03/15 2,378 2,398 2,369 2,395 239,000
2023/03/14 2,359 2,367 2,335 2,363 316,100
2023/03/13 2,375 2,383 2,354 2,382 253,400
2023/03/10 2,408 2,410 2,381 2,381 290,900
2023/03/09 2,392 2,420 2,387 2,420 402,700
2023/03/08 2,366 2,395 2,364 2,392 468,400
2023/03/07 2,357 2,368 2,351 2,363 241,800
2023/03/06 2,367 2,368 2,346 2,350 289,400
2023/03/03 2,367 2,378 2,357 2,371 489,000
2023/03/02 2,344 2,367 2,341 2,364 512,400
2023/03/01 2,342 2,348 2,329 2,347 329,900
2023/02/28 2,320 2,348 2,320 2,342 570,700
2023/02/27 2,335 2,335 2,311 2,327 1,378,200
2023/02/24 2,349 2,356 2,343 2,355 2,382,100
2023/02/22 2,351 2,362 2,349 2,351 516,700
2023/02/21 2,371 2,373 2,355 2,355 417,100
2023/02/20 2,376 2,382 2,371 2,371 381,800
2023/02/17 2,369 2,376 2,366 2,376 418,100
2023/02/16 2,380 2,383 2,372 2,376 207,000
2023/02/15 2,382 2,387 2,373 2,380 187,000
2023/02/14 2,383 2,386 2,375 2,382 221,700
2023/02/13 2,370 2,378 2,357 2,374 382,300
2023/02/10 2,378 2,381 2,370 2,377 201,600
2023/02/09 2,386 2,389 2,376 2,381 312,500
2023/02/08 2,374 2,391 2,369 2,387 268,200
2023/02/07 2,359 2,375 2,358 2,366 394,800
2023/02/06 2,355 2,368 2,343 2,357 747,500
2023/02/03 2,380 2,381 2,361 2,367 435,500
2023/02/02 2,385 2,392 2,366 2,374 302,200
2023/02/01 2,382 2,394 2,377 2,385 295,100
2023/01/31 2,374 2,381 2,359 2,380 357,500
2023/01/30 2,353 2,374 2,351 2,368 428,400
2023/01/27 2,340 2,354 2,337 2,349 431,600
2023/01/26 2,341 2,351 2,331 2,343 343,800
2023/01/25 2,324 2,340 2,317 2,339 152,300
2023/01/24 2,328 2,338 2,316 2,322 257,900
2023/01/23 2,313 2,336 2,309 2,324 259,100
2023/01/20 2,293 2,319 2,293 2,311 564,600
2023/01/19 2,309 2,315 2,303 2,305 228,500
2023/01/18 2,310 2,336 2,298 2,305 272,900
2023/01/17 2,282 2,311 2,271 2,305 323,100
2023/01/16 2,280 2,330 2,279 2,280 657,100
2023/01/13 2,262 2,279 2,240 2,257 662,100
2023/01/12 2,280 2,282 2,256 2,259 322,900
2023/01/11 2,280 2,288 2,274 2,280 266,700
2023/01/10 2,267 2,288 2,261 2,280 299,300
2023/01/06 2,266 2,277 2,253 2,255 453,500
2023/01/05 2,250 2,270 2,238 2,266 317,700
2023/01/04 2,280 2,280 2,247 2,247 687,800

このページの先頭へ