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 |
|---|---|---|---|---|---|
| 2026/02/19 | 3,130 | 3,159 | 3,112 | 3,152 | 409,000 |
| 2026/02/18 | 3,170 | 3,181 | 3,137 | 3,137 | 448,900 |
| 2026/02/17 | 3,170 | 3,180 | 3,145 | 3,179 | 878,400 |
| 2026/02/16 | 3,156 | 3,164 | 3,126 | 3,154 | 575,000 |
| 2026/02/13 | 3,123 | 3,130 | 3,096 | 3,130 | 519,800 |
| 2026/02/12 | 3,138 | 3,150 | 3,111 | 3,117 | 605,700 |
| 2026/02/10 | 3,109 | 3,153 | 3,095 | 3,153 | 671,800 |
| 2026/02/09 | 3,115 | 3,115 | 3,076 | 3,099 | 433,700 |
| 2026/02/06 | 3,100 | 3,107 | 3,070 | 3,082 | 446,200 |
| 2026/02/05 | 3,095 | 3,100 | 3,063 | 3,094 | 615,200 |
| 2026/02/04 | 3,036 | 3,071 | 3,036 | 3,051 | 521,500 |
| 2026/02/03 | 3,050 | 3,071 | 3,047 | 3,056 | 488,400 |
| 2026/02/02 | 3,077 | 3,085 | 3,054 | 3,063 | 508,100 |
| 2026/01/30 | 3,055 | 3,062 | 3,031 | 3,056 | 432,500 |
| 2026/01/29 | 3,020 | 3,042 | 3,008 | 3,042 | 503,900 |
| 2026/01/28 | 3,041 | 3,045 | 3,024 | 3,029 | 429,300 |
| 2026/01/27 | 3,059 | 3,059 | 3,031 | 3,049 | 425,100 |
| 2026/01/26 | 3,070 | 3,075 | 3,047 | 3,059 | 568,900 |
| 2026/01/23 | 3,063 | 3,075 | 3,048 | 3,051 | 322,800 |
| 2026/01/22 | 3,040 | 3,077 | 3,039 | 3,060 | 491,600 |
| 2026/01/21 | 3,045 | 3,057 | 3,024 | 3,036 | 610,300 |
| 2026/01/20 | 3,026 | 3,065 | 3,018 | 3,064 | 693,100 |
| 2026/01/19 | 3,080 | 3,091 | 3,027 | 3,027 | 796,800 |
| 2026/01/16 | 3,065 | 3,078 | 3,040 | 3,078 | 544,900 |
| 2026/01/15 | 3,044 | 3,055 | 3,033 | 3,045 | 386,400 |
| 2026/01/14 | 3,017 | 3,044 | 3,007 | 3,030 | 439,800 |
| 2026/01/13 | 3,034 | 3,061 | 3,015 | 3,024 | 678,700 |
| 2026/01/09 | 3,019 | 3,050 | 3,018 | 3,033 | 622,400 |
| 2026/01/08 | 3,000 | 3,034 | 2,985 | 3,025 | 1,510,500 |
| 2026/01/07 | 3,053 | 3,064 | 3,030 | 3,030 | 744,800 |
| 2026/01/06 | 3,094 | 3,095 | 3,040 | 3,045 | 941,800 |
| 2026/01/05 | 3,076 | 3,117 | 3,073 | 3,094 | 563,000 |
| 2025/12/30 | 3,092 | 3,094 | 3,067 | 3,071 | 265,300 |
| 2025/12/29 | 3,097 | 3,102 | 3,067 | 3,080 | 321,400 |
| 2025/12/26 | 3,075 | 3,107 | 3,073 | 3,099 | 305,800 |
| 2025/12/25 | 3,052 | 3,069 | 3,047 | 3,069 | 222,200 |
| 2025/12/24 | 3,048 | 3,067 | 3,034 | 3,035 | 236,800 |
| 2025/12/23 | 3,030 | 3,058 | 3,028 | 3,058 | 271,400 |
| 2025/12/22 | 3,059 | 3,063 | 3,021 | 3,027 | 439,500 |
| 2025/12/19 | 3,067 | 3,084 | 3,054 | 3,061 | 473,900 |
| 2025/12/18 | 3,049 | 3,079 | 3,040 | 3,068 | 358,600 |
| 2025/12/17 | 3,068 | 3,068 | 3,015 | 3,030 | 367,100 |
| 2025/12/16 | 3,065 | 3,082 | 3,061 | 3,068 | 278,900 |
| 2025/12/15 | 3,045 | 3,063 | 3,035 | 3,060 | 277,400 |
| 2025/12/12 | 3,039 | 3,053 | 3,017 | 3,019 | 378,100 |
| 2025/12/11 | 3,075 | 3,078 | 3,019 | 3,023 | 387,000 |
| 2025/12/10 | 3,050 | 3,090 | 3,050 | 3,080 | 246,500 |
| 2025/12/09 | 3,069 | 3,077 | 3,030 | 3,048 | 299,700 |
| 2025/12/08 | 3,054 | 3,103 | 3,052 | 3,078 | 304,600 |
| 2025/12/05 | 3,051 | 3,064 | 3,035 | 3,043 | 246,100 |
| 2025/12/04 | 3,060 | 3,076 | 3,040 | 3,058 | 317,000 |
| 2025/12/03 | 3,118 | 3,118 | 3,062 | 3,064 | 356,100 |
| 2025/12/02 | 3,134 | 3,135 | 3,111 | 3,118 | 220,700 |
| 2025/12/01 | 3,161 | 3,178 | 3,144 | 3,146 | 279,800 |
| 2025/11/28 | 3,162 | 3,176 | 3,153 | 3,166 | 259,600 |
| 2025/11/27 | 3,162 | 3,192 | 3,162 | 3,173 | 294,600 |
| 2025/11/26 | 3,125 | 3,178 | 3,118 | 3,177 | 415,800 |
| 2025/11/25 | 3,123 | 3,134 | 3,106 | 3,111 | 335,100 |
| 2025/11/21 | 3,069 | 3,125 | 3,068 | 3,125 | 541,300 |
| 2025/11/20 | 3,040 | 3,070 | 3,035 | 3,048 | 307,900 |
| 2025/11/19 | 3,021 | 3,065 | 3,021 | 3,065 | 374,300 |
| 2025/11/18 | 3,025 | 3,036 | 3,010 | 3,027 | 278,400 |
| 2025/11/17 | 3,015 | 3,027 | 2,998 | 3,027 | 396,600 |
| 2025/11/14 | 3,032 | 3,048 | 3,014 | 3,034 | 380,200 |
| 2025/11/13 | 3,027 | 3,038 | 3,004 | 3,006 | 578,200 |
| 2025/11/12 | 3,025 | 3,038 | 3,010 | 3,026 | 298,500 |
| 2025/11/11 | 3,018 | 3,020 | 3,002 | 3,016 | 245,000 |
| 2025/11/10 | 3,028 | 3,029 | 3,006 | 3,018 | 234,100 |
| 2025/11/07 | 2,980 | 3,008 | 2,980 | 3,006 | 342,900 |
| 2025/11/06 | 3,000 | 3,001 | 2,963 | 2,974 | 762,500 |
| 2025/11/05 | 3,035 | 3,047 | 3,002 | 3,006 | 320,000 |
| 2025/11/04 | 3,027 | 3,035 | 3,009 | 3,021 | 306,200 |
| 2025/10/31 | 3,021 | 3,058 | 3,021 | 3,042 | 310,000 |
| 2025/10/30 | 3,000 | 3,018 | 2,976 | 3,017 | 753,800 |
| 2025/10/29 | 3,033 | 3,040 | 3,000 | 3,000 | 480,800 |
| 2025/10/28 | 3,070 | 3,070 | 3,034 | 3,060 | 398,200 |
| 2025/10/27 | 3,082 | 3,102 | 3,069 | 3,070 | 624,900 |
| 2025/10/24 | 3,147 | 3,148 | 3,099 | 3,107 | 405,000 |
| 2025/10/23 | 3,138 | 3,163 | 3,137 | 3,149 | 321,600 |
| 2025/10/22 | 3,169 | 3,203 | 3,138 | 3,138 | 426,500 |
| 2025/10/21 | 3,150 | 3,177 | 3,144 | 3,164 | 328,100 |
| 2025/10/20 | 3,193 | 3,214 | 3,139 | 3,148 | 513,600 |
| 2025/10/17 | 3,220 | 3,224 | 3,183 | 3,195 | 594,000 |
| 2025/10/16 | 3,256 | 3,258 | 3,200 | 3,219 | 666,200 |
| 2025/10/15 | 3,274 | 3,299 | 3,261 | 3,273 | 788,900 |
| 2025/10/14 | 3,180 | 3,288 | 3,171 | 3,288 | 1,455,000 |
| 2025/10/10 | 3,236 | 3,244 | 3,146 | 3,196 | 2,219,600 |
| 2025/10/09 | 3,030 | 3,051 | 3,007 | 3,044 | 836,300 |
| 2025/10/08 | 3,044 | 3,061 | 3,028 | 3,028 | 409,900 |
| 2025/10/07 | 3,060 | 3,070 | 3,030 | 3,030 | 409,800 |
| 2025/10/06 | 3,061 | 3,073 | 3,032 | 3,072 | 496,200 |
| 2025/10/03 | 2,990 | 3,033 | 2,981 | 3,020 | 454,700 |
| 2025/10/02 | 2,998 | 3,000 | 2,975 | 2,980 | 401,400 |
| 2025/10/01 | 3,006 | 3,009 | 2,982 | 3,000 | 521,300 |
| 2025/09/30 | 3,025 | 3,027 | 3,008 | 3,010 | 361,800 |
| 2025/09/29 | 3,093 | 3,095 | 3,025 | 3,025 | 558,300 |
| 2025/09/26 | 3,080 | 3,100 | 3,076 | 3,100 | 389,200 |
| 2025/09/25 | 3,080 | 3,089 | 3,073 | 3,080 | 251,100 |
| 2025/09/24 | 3,063 | 3,079 | 3,044 | 3,079 | 371,700 |
| 2025/09/22 | 3,076 | 3,093 | 3,063 | 3,067 | 341,800 |
| 2025/09/19 | 3,110 | 3,128 | 3,080 | 3,096 | 575,100 |
| 2025/09/18 | 3,101 | 3,149 | 3,098 | 3,145 | 542,200 |
| 2025/09/17 | 3,079 | 3,107 | 3,076 | 3,096 | 470,900 |
| 2025/09/16 | 3,056 | 3,085 | 3,020 | 3,078 | 520,300 |
| 2025/09/12 | 3,080 | 3,082 | 3,060 | 3,065 | 473,300 |
| 2025/09/11 | 3,067 | 3,074 | 3,045 | 3,063 | 399,800 |
| 2025/09/10 | 3,056 | 3,076 | 3,047 | 3,057 | 400,000 |
| 2025/09/09 | 3,088 | 3,100 | 3,050 | 3,056 | 586,400 |
| 2025/09/08 | 3,110 | 3,126 | 3,077 | 3,078 | 817,500 |
| 2025/09/05 | 3,127 | 3,135 | 3,098 | 3,107 | 833,100 |
| 2025/09/04 | 3,171 | 3,172 | 3,130 | 3,142 | 754,100 |
| 2025/09/03 | 3,190 | 3,218 | 3,176 | 3,183 | 616,000 |
| 2025/09/02 | 3,211 | 3,234 | 3,183 | 3,199 | 638,200 |
| 2025/09/01 | 3,180 | 3,224 | 3,171 | 3,219 | 1,263,100 |
| 2025/08/29 | 3,335 | 3,338 | 3,179 | 3,179 | 3,480,200 |
| 2025/08/28 | 3,408 | 3,439 | 3,394 | 3,431 | 1,708,100 |
| 2025/08/27 | 3,429 | 3,453 | 3,416 | 3,423 | 1,823,500 |
| 2025/08/26 | 3,387 | 3,425 | 3,385 | 3,425 | 592,600 |
| 2025/08/25 | 3,413 | 3,426 | 3,386 | 3,389 | 607,900 |
| 2025/08/22 | 3,429 | 3,450 | 3,423 | 3,426 | 534,200 |
| 2025/08/21 | 3,491 | 3,495 | 3,431 | 3,449 | 484,800 |
| 2025/08/20 | 3,433 | 3,490 | 3,433 | 3,477 | 648,200 |
| 2025/08/19 | 3,399 | 3,419 | 3,396 | 3,419 | 361,700 |
| 2025/08/18 | 3,395 | 3,422 | 3,377 | 3,399 | 552,200 |
| 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 |