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 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,842 | 2,887 | 2,833 | 2,886 | 408,700 |
| 2024/04/25 | 2,888 | 2,891 | 2,839 | 2,846 | 558,500 |
| 2024/04/24 | 2,919 | 2,919 | 2,878 | 2,893 | 496,300 |
| 2024/04/23 | 2,875 | 2,906 | 2,861 | 2,894 | 522,300 |
| 2024/04/22 | 2,850 | 2,891 | 2,842 | 2,891 | 502,000 |
| 2024/04/19 | 2,889 | 2,891 | 2,812 | 2,827 | 746,700 |
| 2024/04/18 | 2,847 | 2,904 | 2,846 | 2,892 | 531,700 |
| 2024/04/17 | 2,900 | 2,903 | 2,835 | 2,852 | 777,600 |
| 2024/04/16 | 2,888 | 2,908 | 2,865 | 2,893 | 943,600 |
| 2024/04/15 | 2,933 | 2,961 | 2,892 | 2,900 | 1,256,200 |
| 2024/04/12 | 2,883 | 2,940 | 2,883 | 2,933 | 1,884,500 |
| 2024/04/11 | 3,045 | 3,049 | 2,845 | 2,882 | 5,736,200 |
| 2024/04/10 | 3,238 | 3,265 | 3,202 | 3,215 | 308,300 |
| 2024/04/09 | 3,252 | 3,264 | 3,222 | 3,245 | 276,800 |
| 2024/04/08 | 3,215 | 3,249 | 3,202 | 3,243 | 245,900 |
| 2024/04/05 | 3,230 | 3,231 | 3,185 | 3,216 | 385,500 |
| 2024/04/04 | 3,269 | 3,274 | 3,236 | 3,253 | 331,800 |
| 2024/04/03 | 3,298 | 3,315 | 3,245 | 3,253 | 372,100 |
| 2024/04/02 | 3,380 | 3,394 | 3,271 | 3,282 | 459,500 |
| 2024/04/01 | 3,400 | 3,441 | 3,358 | 3,407 | 410,600 |
| 2024/03/29 | 3,375 | 3,421 | 3,355 | 3,406 | 389,800 |
| 2024/03/28 | 3,338 | 3,404 | 3,338 | 3,373 | 380,100 |
| 2024/03/27 | 3,343 | 3,392 | 3,338 | 3,382 | 669,500 |
| 2024/03/26 | 3,304 | 3,326 | 3,288 | 3,324 | 359,400 |
| 2024/03/25 | 3,308 | 3,332 | 3,278 | 3,321 | 425,600 |
| 2024/03/22 | 3,240 | 3,317 | 3,239 | 3,314 | 556,100 |
| 2024/03/21 | 3,259 | 3,259 | 3,222 | 3,240 | 330,100 |
| 2024/03/19 | 3,200 | 3,265 | 3,197 | 3,259 | 438,400 |
| 2024/03/18 | 3,200 | 3,208 | 3,178 | 3,189 | 266,900 |
| 2024/03/15 | 3,208 | 3,227 | 3,197 | 3,207 | 303,600 |
| 2024/03/14 | 3,190 | 3,215 | 3,179 | 3,215 | 257,600 |
| 2024/03/13 | 3,220 | 3,232 | 3,183 | 3,209 | 217,600 |
| 2024/03/12 | 3,218 | 3,225 | 3,184 | 3,222 | 227,900 |
| 2024/03/11 | 3,234 | 3,251 | 3,191 | 3,227 | 301,400 |
| 2024/03/08 | 3,214 | 3,255 | 3,168 | 3,248 | 461,100 |
| 2024/03/07 | 3,217 | 3,243 | 3,211 | 3,232 | 313,600 |
| 2024/03/06 | 3,241 | 3,241 | 3,201 | 3,210 | 362,800 |
| 2024/03/05 | 3,200 | 3,260 | 3,157 | 3,243 | 835,700 |
| 2024/03/04 | 3,175 | 3,230 | 3,169 | 3,202 | 653,000 |
| 2024/03/01 | 3,153 | 3,192 | 3,123 | 3,187 | 887,500 |
| 2024/02/29 | 3,175 | 3,203 | 3,148 | 3,184 | 687,400 |
| 2024/02/28 | 3,147 | 3,184 | 3,137 | 3,175 | 1,502,000 |
| 2024/02/27 | 3,220 | 3,222 | 3,174 | 3,174 | 2,374,900 |
| 2024/02/26 | 3,200 | 3,228 | 3,183 | 3,206 | 1,068,700 |
| 2024/02/22 | 3,193 | 3,209 | 3,176 | 3,178 | 895,500 |
| 2024/02/21 | 3,260 | 3,268 | 3,180 | 3,191 | 1,312,700 |
| 2024/02/20 | 3,298 | 3,300 | 3,258 | 3,267 | 942,900 |
| 2024/02/19 | 3,320 | 3,351 | 3,274 | 3,296 | 752,300 |
| 2024/02/16 | 3,286 | 3,322 | 3,280 | 3,311 | 446,300 |
| 2024/02/15 | 3,297 | 3,300 | 3,251 | 3,273 | 504,500 |
| 2024/02/14 | 3,290 | 3,324 | 3,266 | 3,287 | 584,100 |
| 2024/02/13 | 3,250 | 3,279 | 3,234 | 3,279 | 775,600 |
| 2024/02/09 | 3,282 | 3,316 | 3,250 | 3,250 | 731,700 |
| 2024/02/08 | 3,275 | 3,300 | 3,251 | 3,286 | 639,300 |
| 2024/02/07 | 3,272 | 3,297 | 3,243 | 3,282 | 643,000 |
| 2024/02/06 | 3,315 | 3,335 | 3,291 | 3,291 | 755,900 |
| 2024/02/05 | 3,300 | 3,309 | 3,262 | 3,300 | 568,000 |
| 2024/02/02 | 3,330 | 3,340 | 3,280 | 3,287 | 488,400 |
| 2024/02/01 | 3,289 | 3,313 | 3,274 | 3,307 | 548,300 |
| 2024/01/31 | 3,302 | 3,304 | 3,263 | 3,293 | 477,100 |
| 2024/01/30 | 3,267 | 3,314 | 3,263 | 3,300 | 620,800 |
| 2024/01/29 | 3,239 | 3,267 | 3,234 | 3,252 | 534,500 |
| 2024/01/26 | 3,255 | 3,272 | 3,210 | 3,210 | 603,600 |
| 2024/01/25 | 3,277 | 3,295 | 3,254 | 3,263 | 532,900 |
| 2024/01/24 | 3,341 | 3,363 | 3,275 | 3,290 | 514,500 |
| 2024/01/23 | 3,365 | 3,394 | 3,336 | 3,341 | 465,500 |
| 2024/01/22 | 3,353 | 3,382 | 3,315 | 3,381 | 449,700 |
| 2024/01/19 | 3,400 | 3,409 | 3,318 | 3,329 | 452,000 |
| 2024/01/18 | 3,409 | 3,421 | 3,361 | 3,365 | 532,800 |
| 2024/01/17 | 3,291 | 3,433 | 3,277 | 3,410 | 981,800 |
| 2024/01/16 | 3,291 | 3,327 | 3,245 | 3,256 | 552,300 |
| 2024/01/15 | 3,275 | 3,307 | 3,251 | 3,287 | 464,400 |
| 2024/01/12 | 3,242 | 3,329 | 3,226 | 3,258 | 1,127,600 |
| 2024/01/11 | 3,379 | 3,382 | 3,294 | 3,312 | 714,700 |
| 2024/01/10 | 3,341 | 3,379 | 3,341 | 3,350 | 463,800 |
| 2024/01/09 | 3,278 | 3,333 | 3,277 | 3,333 | 540,500 |
| 2024/01/05 | 3,246 | 3,264 | 3,223 | 3,262 | 419,700 |
| 2024/01/04 | 3,207 | 3,230 | 3,173 | 3,219 | 325,600 |