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 |
|---|---|---|---|---|---|
| 2025/08/15 | 3,366 | 3,376 | 3,341 | 3,364 | 508,200 |
| 2025/08/14 | 3,399 | 3,409 | 3,355 | 3,372 | 595,600 |
| 2025/08/13 | 3,420 | 3,432 | 3,374 | 3,412 | 610,100 |
| 2025/08/12 | 3,420 | 3,436 | 3,401 | 3,430 | 520,000 |
| 2025/08/08 | 3,376 | 3,420 | 3,365 | 3,420 | 573,300 |
| 2025/08/07 | 3,373 | 3,392 | 3,359 | 3,390 | 589,800 |
| 2025/08/06 | 3,367 | 3,374 | 3,347 | 3,359 | 588,900 |
| 2025/08/05 | 3,344 | 3,411 | 3,334 | 3,370 | 554,500 |
| 2025/08/04 | 3,343 | 3,363 | 3,316 | 3,347 | 588,800 |
| 2025/08/01 | 3,300 | 3,335 | 3,278 | 3,330 | 589,700 |
| 2025/07/31 | 3,304 | 3,308 | 3,265 | 3,286 | 530,700 |
| 2025/07/30 | 3,251 | 3,308 | 3,251 | 3,302 | 391,400 |
| 2025/07/29 | 3,328 | 3,328 | 3,246 | 3,270 | 565,700 |
| 2025/07/28 | 3,288 | 3,314 | 3,276 | 3,314 | 518,000 |
| 2025/07/25 | 3,313 | 3,327 | 3,288 | 3,288 | 370,500 |
| 2025/07/24 | 3,316 | 3,335 | 3,309 | 3,317 | 351,000 |
| 2025/07/23 | 3,248 | 3,334 | 3,248 | 3,332 | 585,800 |
| 2025/07/22 | 3,227 | 3,260 | 3,214 | 3,222 | 389,500 |
| 2025/07/18 | 3,291 | 3,315 | 3,228 | 3,228 | 450,300 |
| 2025/07/17 | 3,282 | 3,309 | 3,276 | 3,304 | 302,200 |
| 2025/07/16 | 3,296 | 3,311 | 3,267 | 3,293 | 271,200 |
| 2025/07/15 | 3,425 | 3,428 | 3,295 | 3,297 | 515,100 |
| 2025/07/14 | 3,353 | 3,373 | 3,323 | 3,365 | 416,100 |
| 2025/07/11 | 3,255 | 3,364 | 3,255 | 3,353 | 589,700 |
| 2025/07/10 | 3,260 | 3,303 | 3,244 | 3,251 | 731,300 |
| 2025/07/09 | 3,247 | 3,278 | 3,200 | 3,261 | 1,449,500 |
| 2025/07/08 | 3,102 | 3,115 | 3,063 | 3,063 | 599,700 |
| 2025/07/07 | 3,107 | 3,128 | 3,106 | 3,106 | 277,600 |
| 2025/07/04 | 3,095 | 3,119 | 3,092 | 3,107 | 223,300 |
| 2025/07/03 | 3,115 | 3,115 | 3,078 | 3,102 | 311,400 |
| 2025/07/02 | 3,111 | 3,129 | 3,100 | 3,119 | 227,200 |
| 2025/07/01 | 3,131 | 3,151 | 3,115 | 3,116 | 238,800 |
| 2025/06/30 | 3,152 | 3,166 | 3,130 | 3,131 | 266,700 |
| 2025/06/27 | 3,146 | 3,155 | 3,128 | 3,150 | 257,500 |
| 2025/06/26 | 3,125 | 3,150 | 3,121 | 3,146 | 188,200 |
| 2025/06/25 | 3,121 | 3,122 | 3,091 | 3,110 | 210,100 |
| 2025/06/24 | 3,161 | 3,180 | 3,123 | 3,138 | 209,100 |
| 2025/06/23 | 3,120 | 3,164 | 3,120 | 3,130 | 174,600 |
| 2025/06/20 | 3,135 | 3,138 | 3,118 | 3,120 | 161,800 |
| 2025/06/19 | 3,116 | 3,146 | 3,108 | 3,143 | 144,500 |
| 2025/06/18 | 3,096 | 3,123 | 3,096 | 3,106 | 183,900 |
| 2025/06/17 | 3,122 | 3,127 | 3,090 | 3,091 | 178,800 |
| 2025/06/16 | 3,123 | 3,133 | 3,088 | 3,114 | 236,400 |
| 2025/06/13 | 3,154 | 3,159 | 3,110 | 3,114 | 226,800 |
| 2025/06/12 | 3,155 | 3,174 | 3,152 | 3,162 | 140,300 |
| 2025/06/11 | 3,163 | 3,188 | 3,146 | 3,167 | 236,300 |
| 2025/06/10 | 3,205 | 3,212 | 3,161 | 3,161 | 283,800 |
| 2025/06/09 | 3,204 | 3,230 | 3,200 | 3,217 | 178,800 |
| 2025/06/06 | 3,180 | 3,206 | 3,180 | 3,197 | 166,800 |
| 2025/06/05 | 3,190 | 3,199 | 3,167 | 3,199 | 189,300 |
| 2025/06/04 | 3,205 | 3,205 | 3,163 | 3,192 | 167,500 |
| 2025/06/03 | 3,215 | 3,219 | 3,186 | 3,195 | 129,000 |
| 2025/06/02 | 3,200 | 3,225 | 3,191 | 3,214 | 155,000 |
| 2025/05/30 | 3,201 | 3,218 | 3,192 | 3,210 | 215,800 |
| 2025/05/29 | 3,177 | 3,232 | 3,175 | 3,216 | 243,500 |
| 2025/05/28 | 3,230 | 3,231 | 3,182 | 3,183 | 191,800 |
| 2025/05/27 | 3,237 | 3,240 | 3,217 | 3,217 | 170,600 |
| 2025/05/26 | 3,203 | 3,240 | 3,198 | 3,237 | 302,500 |
| 2025/05/23 | 3,159 | 3,194 | 3,150 | 3,188 | 162,000 |
| 2025/05/22 | 3,160 | 3,182 | 3,132 | 3,159 | 216,800 |
| 2025/05/21 | 3,201 | 3,208 | 3,170 | 3,173 | 167,900 |
| 2025/05/20 | 3,210 | 3,226 | 3,176 | 3,199 | 405,000 |
| 2025/05/19 | 3,127 | 3,173 | 3,118 | 3,164 | 491,400 |
| 2025/05/16 | 3,102 | 3,128 | 3,090 | 3,116 | 199,500 |
| 2025/05/15 | 3,090 | 3,123 | 3,089 | 3,111 | 237,100 |
| 2025/05/14 | 3,120 | 3,132 | 3,081 | 3,096 | 355,500 |
| 2025/05/13 | 3,172 | 3,173 | 3,120 | 3,124 | 284,700 |
| 2025/05/12 | 3,188 | 3,198 | 3,149 | 3,182 | 272,000 |
| 2025/05/09 | 3,185 | 3,229 | 3,166 | 3,193 | 269,000 |
| 2025/05/08 | 3,151 | 3,191 | 3,133 | 3,183 | 230,900 |
| 2025/05/07 | 3,138 | 3,161 | 3,131 | 3,146 | 252,400 |
| 2025/05/02 | 3,133 | 3,147 | 3,097 | 3,129 | 342,900 |
| 2025/05/01 | 3,101 | 3,131 | 3,090 | 3,114 | 240,400 |
| 2025/04/30 | 3,148 | 3,148 | 3,095 | 3,129 | 387,900 |
| 2025/04/28 | 3,133 | 3,190 | 3,129 | 3,143 | 321,300 |
| 2025/04/25 | 3,147 | 3,177 | 3,126 | 3,133 | 444,600 |
| 2025/04/24 | 3,328 | 3,332 | 3,171 | 3,175 | 628,000 |
| 2025/04/23 | 3,410 | 3,425 | 3,367 | 3,378 | 431,600 |
| 2025/04/22 | 3,391 | 3,435 | 3,390 | 3,421 | 486,300 |
| 2025/04/21 | 3,309 | 3,400 | 3,300 | 3,390 | 516,800 |
| 2025/04/18 | 3,300 | 3,331 | 3,264 | 3,320 | 396,400 |
| 2025/04/17 | 3,299 | 3,330 | 3,267 | 3,277 | 413,900 |
| 2025/04/16 | 3,179 | 3,297 | 3,171 | 3,294 | 565,000 |
| 2025/04/15 | 3,147 | 3,205 | 3,140 | 3,198 | 495,800 |
| 2025/04/14 | 3,125 | 3,172 | 3,111 | 3,129 | 490,400 |
| 2025/04/11 | 3,000 | 3,100 | 2,976 | 3,093 | 696,300 |
| 2025/04/10 | 3,045 | 3,075 | 3,005 | 3,063 | 512,100 |
| 2025/04/09 | 3,010 | 3,021 | 2,960 | 2,995 | 439,500 |
| 2025/04/08 | 2,984 | 3,008 | 2,925 | 3,000 | 512,100 |
| 2025/04/07 | 2,900 | 2,949 | 2,830 | 2,884 | 573,900 |
| 2025/04/04 | 2,964 | 3,015 | 2,955 | 3,008 | 518,200 |
| 2025/04/03 | 2,899 | 2,966 | 2,882 | 2,964 | 480,800 |
| 2025/04/02 | 3,005 | 3,006 | 2,918 | 2,922 | 271,500 |
| 2025/04/01 | 3,018 | 3,018 | 2,981 | 2,981 | 221,100 |
| 2025/03/31 | 3,009 | 3,025 | 2,975 | 3,013 | 299,200 |
| 2025/03/28 | 2,999 | 3,020 | 2,987 | 3,013 | 254,700 |
| 2025/03/27 | 2,998 | 3,029 | 2,990 | 3,018 | 288,700 |
| 2025/03/26 | 2,996 | 3,009 | 2,978 | 2,992 | 228,900 |
| 2025/03/25 | 2,990 | 3,002 | 2,969 | 2,986 | 309,900 |
| 2025/03/24 | 3,031 | 3,047 | 2,987 | 2,996 | 361,900 |
| 2025/03/21 | 3,041 | 3,075 | 3,041 | 3,060 | 314,700 |
| 2025/03/19 | 3,067 | 3,090 | 3,047 | 3,062 | 280,100 |
| 2025/03/18 | 3,027 | 3,077 | 3,027 | 3,068 | 287,500 |
| 2025/03/17 | 3,031 | 3,043 | 3,027 | 3,027 | 167,000 |
| 2025/03/14 | 3,055 | 3,062 | 3,036 | 3,044 | 256,100 |
| 2025/03/13 | 3,025 | 3,052 | 3,012 | 3,030 | 370,100 |
| 2025/03/12 | 3,067 | 3,080 | 3,003 | 3,025 | 518,300 |
| 2025/03/11 | 3,078 | 3,124 | 3,069 | 3,113 | 895,500 |
| 2025/03/10 | 2,990 | 3,061 | 2,984 | 3,053 | 913,700 |
| 2025/03/07 | 2,940 | 2,979 | 2,924 | 2,973 | 651,800 |
| 2025/03/06 | 2,900 | 2,949 | 2,897 | 2,949 | 360,200 |
| 2025/03/05 | 2,945 | 2,945 | 2,888 | 2,897 | 362,600 |
| 2025/03/04 | 2,935 | 2,949 | 2,917 | 2,924 | 396,500 |
| 2025/03/03 | 2,888 | 2,936 | 2,885 | 2,930 | 631,800 |
| 2025/02/28 | 2,870 | 2,904 | 2,862 | 2,887 | 717,300 |
| 2025/02/27 | 2,909 | 2,909 | 2,870 | 2,875 | 1,618,900 |
| 2025/02/26 | 2,935 | 2,956 | 2,928 | 2,950 | 1,884,000 |
| 2025/02/25 | 2,932 | 2,941 | 2,918 | 2,932 | 731,900 |
| 2025/02/21 | 2,940 | 2,943 | 2,902 | 2,932 | 664,700 |
| 2025/02/20 | 2,924 | 2,928 | 2,905 | 2,915 | 516,300 |
| 2025/02/19 | 2,900 | 2,925 | 2,896 | 2,907 | 394,400 |
| 2025/02/18 | 2,905 | 2,910 | 2,895 | 2,897 | 318,300 |
| 2025/02/17 | 2,934 | 2,947 | 2,889 | 2,889 | 884,600 |
| 2025/02/14 | 2,947 | 2,953 | 2,925 | 2,931 | 340,200 |
| 2025/02/13 | 2,966 | 2,967 | 2,937 | 2,943 | 492,400 |
| 2025/02/12 | 2,937 | 2,966 | 2,922 | 2,966 | 394,300 |
| 2025/02/10 | 2,942 | 2,950 | 2,919 | 2,924 | 403,100 |
| 2025/02/07 | 2,915 | 2,947 | 2,910 | 2,932 | 366,400 |
| 2025/02/06 | 2,908 | 2,927 | 2,901 | 2,904 | 493,300 |
| 2025/02/05 | 2,930 | 2,938 | 2,898 | 2,906 | 703,900 |
| 2025/02/04 | 2,950 | 2,961 | 2,930 | 2,930 | 574,500 |
| 2025/02/03 | 2,930 | 2,942 | 2,919 | 2,933 | 561,700 |
| 2025/01/31 | 2,966 | 2,967 | 2,934 | 2,948 | 430,500 |
| 2025/01/30 | 2,920 | 2,968 | 2,915 | 2,958 | 560,000 |
| 2025/01/29 | 2,950 | 2,950 | 2,919 | 2,927 | 447,900 |
| 2025/01/28 | 2,930 | 2,945 | 2,919 | 2,922 | 482,600 |
| 2025/01/27 | 2,924 | 2,930 | 2,906 | 2,915 | 722,200 |
| 2025/01/24 | 2,931 | 2,942 | 2,906 | 2,922 | 641,700 |
| 2025/01/23 | 2,960 | 2,961 | 2,915 | 2,925 | 579,200 |
| 2025/01/22 | 2,986 | 2,989 | 2,963 | 2,970 | 399,800 |
| 2025/01/21 | 2,969 | 2,999 | 2,969 | 2,996 | 387,300 |
| 2025/01/20 | 2,961 | 2,979 | 2,945 | 2,968 | 606,000 |
| 2025/01/17 | 3,000 | 3,015 | 2,948 | 2,970 | 409,100 |
| 2025/01/16 | 2,981 | 2,991 | 2,964 | 2,986 | 473,300 |
| 2025/01/15 | 2,910 | 2,972 | 2,897 | 2,972 | 552,800 |
| 2025/01/14 | 2,850 | 2,903 | 2,830 | 2,872 | 1,302,100 |
| 2025/01/10 | 2,975 | 2,986 | 2,932 | 2,936 | 663,300 |
| 2025/01/09 | 2,985 | 3,008 | 2,967 | 2,975 | 678,800 |
| 2025/01/08 | 3,040 | 3,040 | 2,994 | 3,004 | 609,200 |
| 2025/01/07 | 3,052 | 3,083 | 3,044 | 3,056 | 290,900 |
| 2025/01/06 | 3,121 | 3,126 | 3,045 | 3,051 | 603,100 |
| 2024/12/30 | 3,138 | 3,146 | 3,103 | 3,109 | 265,000 |
| 2024/12/27 | 3,093 | 3,125 | 3,083 | 3,123 | 405,200 |
| 2024/12/26 | 3,070 | 3,088 | 3,065 | 3,083 | 280,100 |
| 2024/12/25 | 3,102 | 3,102 | 3,051 | 3,072 | 304,800 |
| 2024/12/24 | 3,096 | 3,116 | 3,078 | 3,103 | 172,100 |
| 2024/12/23 | 3,128 | 3,132 | 3,093 | 3,100 | 258,300 |
| 2024/12/20 | 3,171 | 3,181 | 3,128 | 3,128 | 232,400 |
| 2024/12/19 | 3,152 | 3,169 | 3,146 | 3,167 | 154,400 |
| 2024/12/18 | 3,184 | 3,184 | 3,163 | 3,168 | 159,400 |
| 2024/12/17 | 3,195 | 3,207 | 3,181 | 3,184 | 176,600 |
| 2024/12/16 | 3,241 | 3,241 | 3,190 | 3,192 | 231,600 |
| 2024/12/13 | 3,252 | 3,273 | 3,241 | 3,247 | 220,300 |
| 2024/12/12 | 3,280 | 3,295 | 3,270 | 3,270 | 175,400 |
| 2024/12/11 | 3,270 | 3,288 | 3,256 | 3,279 | 162,000 |
| 2024/12/10 | 3,279 | 3,293 | 3,252 | 3,270 | 192,600 |
| 2024/12/09 | 3,297 | 3,299 | 3,271 | 3,293 | 208,400 |
| 2024/12/06 | 3,289 | 3,333 | 3,268 | 3,288 | 279,600 |
| 2024/12/05 | 3,295 | 3,298 | 3,272 | 3,278 | 169,300 |
| 2024/12/04 | 3,250 | 3,290 | 3,246 | 3,284 | 190,600 |
| 2024/12/03 | 3,235 | 3,273 | 3,235 | 3,255 | 219,900 |
| 2024/12/02 | 3,243 | 3,247 | 3,212 | 3,235 | 204,800 |
| 2024/11/29 | 3,210 | 3,253 | 3,193 | 3,251 | 294,000 |
| 2024/11/28 | 3,186 | 3,218 | 3,182 | 3,214 | 241,700 |
| 2024/11/27 | 3,168 | 3,180 | 3,134 | 3,157 | 191,100 |
| 2024/11/26 | 3,159 | 3,159 | 3,131 | 3,156 | 149,200 |
| 2024/11/25 | 3,184 | 3,193 | 3,150 | 3,150 | 174,700 |
| 2024/11/22 | 3,150 | 3,184 | 3,139 | 3,169 | 154,700 |
| 2024/11/21 | 3,180 | 3,202 | 3,140 | 3,149 | 206,400 |
| 2024/11/20 | 3,160 | 3,177 | 3,127 | 3,157 | 186,100 |
| 2024/11/19 | 3,150 | 3,193 | 3,140 | 3,173 | 227,900 |
| 2024/11/18 | 3,130 | 3,163 | 3,120 | 3,126 | 204,400 |
| 2024/11/15 | 3,204 | 3,220 | 3,125 | 3,125 | 258,200 |
| 2024/11/14 | 3,239 | 3,246 | 3,197 | 3,197 | 288,800 |
| 2024/11/13 | 3,211 | 3,300 | 3,207 | 3,274 | 502,400 |
| 2024/11/12 | 3,225 | 3,225 | 3,176 | 3,210 | 315,600 |
| 2024/11/11 | 3,193 | 3,240 | 3,180 | 3,240 | 244,900 |
| 2024/11/08 | 3,197 | 3,209 | 3,170 | 3,197 | 269,000 |
| 2024/11/07 | 3,158 | 3,220 | 3,148 | 3,212 | 542,900 |
| 2024/11/06 | 3,105 | 3,154 | 3,105 | 3,129 | 260,100 |
| 2024/11/05 | 3,120 | 3,121 | 3,072 | 3,091 | 205,100 |
| 2024/11/01 | 3,075 | 3,105 | 3,061 | 3,079 | 165,600 |
| 2024/10/31 | 3,110 | 3,117 | 3,075 | 3,108 | 201,000 |
| 2024/10/30 | 3,100 | 3,125 | 3,085 | 3,108 | 516,900 |
| 2024/10/29 | 3,081 | 3,102 | 3,069 | 3,094 | 170,800 |
| 2024/10/28 | 3,043 | 3,087 | 3,043 | 3,076 | 189,700 |
| 2024/10/25 | 3,070 | 3,070 | 3,018 | 3,043 | 283,800 |
| 2024/10/24 | 3,086 | 3,108 | 3,064 | 3,070 | 251,700 |
| 2024/10/23 | 3,150 | 3,150 | 3,101 | 3,108 | 197,900 |
| 2024/10/22 | 3,159 | 3,175 | 3,140 | 3,158 | 283,000 |