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
2002/12/30 176,000 177,000 175,000 176,000 71
2002/12/27 174,000 176,000 174,000 176,000 243
2002/12/26 173,000 174,000 172,000 174,000 128
2002/12/25 172,000 173,000 171,000 171,000 361
2002/12/24 172,000 173,000 171,000 173,000 367
2002/12/20 170,000 172,000 169,000 170,000 551
2002/12/19 168,000 170,000 168,000 170,000 260
2002/12/18 171,000 171,000 168,000 168,000 608
2002/12/17 170,000 171,000 169,000 171,000 527
2002/12/16 172,000 173,000 169,000 169,000 924
2002/12/13 174,000 174,000 172,000 173,000 1,093
2002/12/12 175,000 175,000 173,000 173,000 278
2002/12/11 175,000 175,000 172,000 172,000 163
2002/12/10 172,000 174,000 172,000 174,000 330
2002/12/09 174,000 176,000 171,000 171,000 593
2002/12/06 173,000 174,000 170,000 171,000 945
2002/12/05 175,000 176,000 173,000 174,000 290
2002/12/04 175,000 176,000 172,000 174,000 1,076
2002/12/03 177,000 177,000 175,000 176,000 259
2002/12/02 179,000 180,000 176,000 176,000 355
2002/11/29 179,000 179,000 176,000 178,000 436
2002/11/28 182,000 183,000 178,000 178,000 497
2002/11/27 178,000 182,000 178,000 182,000 555
2002/11/26 181,000 181,000 176,000 177,000 279
2002/11/25 175,000 180,000 173,000 178,000 1,022
2002/11/22 172,000 175,000 171,000 174,000 398
2002/11/21 170,000 171,000 170,000 170,000 484
2002/11/20 169,000 171,000 169,000 170,000 506
2002/11/19 171,000 172,000 170,000 170,000 571
2002/11/18 172,000 172,000 170,000 171,000 411
2002/11/15 171,000 171,000 169,000 171,000 495
2002/11/14 170,000 171,000 169,000 170,000 592
2002/11/13 171,000 172,000 170,000 170,000 417
2002/11/12 171,000 172,000 171,000 172,000 261
2002/11/11 174,000 174,000 171,000 172,000 658
2002/11/08 173,000 174,000 173,000 174,000 672
2002/11/07 177,000 177,000 172,000 174,000 846
2002/11/06 175,000 177,000 174,000 177,000 1,153
2002/11/05 179,000 180,000 170,000 174,000 1,593
2002/11/01 179,000 180,000 179,000 180,000 297
2002/10/31 180,000 181,000 178,000 178,000 293
2002/10/30 178,000 182,000 177,000 180,000 1,365
2002/10/29 178,000 179,000 177,000 177,000 273
2002/10/28 179,000 179,000 177,000 178,000 332
2002/10/25 180,000 180,000 178,000 179,000 631
2002/10/24 179,000 181,000 179,000 180,000 861
2002/10/23 181,000 181,000 179,000 180,000 633
2002/10/22 185,000 185,000 181,000 181,000 744
2002/10/21 186,000 186,000 184,000 185,000 589
2002/10/18 186,000 187,000 184,000 185,000 686
2002/10/17 187,000 189,000 186,000 186,000 638
2002/10/16 189,000 190,000 186,000 186,000 695
2002/10/15 190,000 190,000 187,000 188,000 846
2002/10/11 190,000 191,000 188,000 189,000 1,330
2002/10/10 186,000 187,000 184,000 187,000 1,052
2002/10/09 188,000 188,000 184,000 185,000 771
2002/10/08 186,000 188,000 184,000 188,000 869
2002/10/07 188,000 188,000 183,000 183,000 840
2002/10/04 185,000 187,000 184,000 187,000 702
2002/10/03 187,000 188,000 186,000 186,000 906
2002/10/02 188,000 189,000 185,000 185,000 336
2002/10/01 190,000 190,000 187,000 187,000 561
2002/09/30 192,000 192,000 189,000 189,000 456
2002/09/27 191,000 193,000 191,000 192,000 682
2002/09/26 192,000 192,000 188,000 189,000 645
2002/09/25 190,000 191,000 188,000 189,000 971
2002/09/24 192,000 193,000 189,000 193,000 886
2002/09/20 195,000 197,000 192,000 192,000 908
2002/09/19 194,000 197,000 193,000 194,000 1,745
2002/09/18 193,000 193,000 189,000 192,000 1,217
2002/09/17 192,000 199,000 192,000 199,000 1,632
2002/09/13 191,000 196,000 188,000 189,000 3,238
2002/09/12 202,000 203,000 201,000 201,000 461
2002/09/11 205,000 206,000 202,000 203,000 1,020
2002/09/10 206,000 206,000 205,000 206,000 331
2002/09/09 206,000 206,000 205,000 206,000 588
2002/09/06 207,000 209,000 205,000 205,000 727
2002/09/05 200,000 213,000 199,000 210,000 1,560
2002/09/04 206,000 206,000 199,000 201,000 1,988
2002/09/03 209,000 210,000 206,000 206,000 602
2002/09/02 211,000 211,000 208,000 209,000 725
2002/08/30 208,000 211,000 206,000 210,000 656
2002/08/29 212,000 212,000 208,000 208,000 1,043
2002/08/28 215,000 216,000 213,000 214,000 624
2002/08/27 214,000 217,000 213,000 216,000 875
2002/08/26 216,000 218,000 216,000 216,000 1,348
2002/08/23 216,000 218,000 215,000 216,000 1,186
2002/08/22 215,000 217,000 214,000 217,000 929
2002/08/21 215,000 217,000 215,000 215,000 798
2002/08/20 216,000 216,000 214,000 216,000 731
2002/08/19 214,000 217,000 213,000 217,000 1,047
2002/08/16 214,000 215,000 213,000 214,000 414
2002/08/15 215,000 215,000 214,000 214,000 289
2002/08/14 213,000 215,000 213,000 215,000 321
2002/08/13 214,000 215,000 213,000 213,000 505
2002/08/12 215,000 217,000 215,000 215,000 405
2002/08/09 213,000 215,000 213,000 215,000 660
2002/08/08 214,000 214,000 211,000 212,000 561
2002/08/07 215,000 215,000 213,000 213,000 337
2002/08/06 216,000 216,000 213,000 213,000 613
2002/08/05 216,000 217,000 216,000 216,000 240
2002/08/02 217,000 217,000 215,000 216,000 393
2002/08/01 216,000 217,000 216,000 217,000 340
2002/07/31 216,000 220,000 215,000 220,000 544
2002/07/30 215,000 216,000 215,000 215,000 321
2002/07/29 215,000 217,000 214,000 214,000 689
2002/07/26 217,000 218,000 215,000 215,000 770
2002/07/25 220,000 220,000 216,000 216,000 518
2002/07/24 219,000 220,000 215,000 215,000 830
2002/07/23 220,000 221,000 219,000 219,000 378
2002/07/22 220,000 223,000 220,000 220,000 681
2002/07/19 220,000 224,000 220,000 222,000 649
2002/07/18 220,000 224,000 219,000 219,000 1,047
2002/07/17 219,000 220,000 218,000 219,000 938
2002/07/16 218,000 220,000 217,000 219,000 495
2002/07/15 219,000 219,000 216,000 216,000 480
2002/07/12 220,000 221,000 218,000 218,000 655
2002/07/11 220,000 222,000 217,000 218,000 1,418
2002/07/10 224,000 224,000 220,000 220,000 754
2002/07/09 223,000 225,000 222,000 225,000 478
2002/07/08 223,000 224,000 222,000 223,000 607
2002/07/05 218,000 221,000 218,000 220,000 432
2002/07/04 217,000 220,000 217,000 218,000 376
2002/07/03 215,000 218,000 215,000 218,000 415
2002/07/02 216,000 217,000 215,000 217,000 350
2002/07/01 216,000 218,000 216,000 216,000 330
2002/06/28 216,000 218,000 214,000 215,000 574
2002/06/27 217,000 218,000 216,000 216,000 274
2002/06/26 222,000 222,000 217,000 218,000 450
2002/06/25 218,000 224,000 218,000 224,000 655
2002/06/24 216,000 218,000 215,000 218,000 356
2002/06/21 215,000 218,000 215,000 216,000 532
2002/06/20 216,000 216,000 214,000 216,000 420
2002/06/19 215,000 217,000 214,000 215,000 646
2002/06/18 217,000 217,000 214,000 215,000 532
2002/06/17 218,000 219,000 216,000 216,000 461
2002/06/14 218,000 221,000 216,000 219,000 2,323
2002/06/13 219,000 219,000 218,000 219,000 288
2002/06/12 216,000 218,000 216,000 218,000 414
2002/06/11 213,000 217,000 213,000 217,000 354
2002/06/10 214,000 216,000 213,000 214,000 526
2002/06/07 219,000 219,000 214,000 216,000 1,013
2002/06/06 218,000 220,000 217,000 219,000 813
2002/06/05 220,000 220,000 217,000 217,000 647
2002/06/04 218,000 220,000 218,000 219,000 446
2002/06/03 220,000 221,000 217,000 218,000 824
2002/05/31 221,000 222,000 220,000 220,000 324
2002/05/30 222,000 222,000 221,000 221,000 381
2002/05/29 222,000 222,000 220,000 220,000 288
2002/05/28 221,000 223,000 221,000 222,000 484
2002/05/27 220,000 224,000 219,000 222,000 647
2002/05/24 221,000 222,000 219,000 220,000 517
2002/05/23 223,000 224,000 221,000 221,000 495
2002/05/22 219,000 224,000 218,000 224,000 1,165
2002/05/21 223,000 224,000 219,000 222,000 509
2002/05/20 223,000 225,000 222,000 224,000 415
2002/05/17 227,000 228,000 222,000 222,000 666
2002/05/16 223,000 225,000 221,000 225,000 1,036
2002/05/15 220,000 224,000 218,000 223,000 2,670
2002/05/14 215,000 221,000 215,000 216,000 1,614
2002/05/13 213,000 216,000 211,000 214,000 1,050
2002/05/10 214,000 216,000 213,000 214,000 807
2002/05/09 220,000 220,000 214,000 215,000 1,623
2002/05/08 219,000 220,000 219,000 219,000 801
2002/05/07 220,000 221,000 219,000 219,000 827
2002/05/02 219,000 221,000 218,000 219,000 553
2002/05/01 216,000 222,000 216,000 218,000 914
2002/04/30 217,000 227,000 217,000 224,000 2,299
2002/04/26 215,000 217,000 213,000 216,000 749
2002/04/25 218,000 218,000 213,000 214,000 723
2002/04/24 215,000 219,000 215,000 217,000 889
2002/04/23 213,000 215,000 211,000 215,000 1,255
2002/04/22 209,000 212,000 208,000 212,000 1,794
2002/04/19 203,000 208,000 202,000 208,000 1,240
2002/04/18 201,000 203,000 201,000 202,000 575
2002/04/17 202,000 203,000 201,000 201,000 603
2002/04/16 202,000 203,000 201,000 203,000 755
2002/04/15 204,000 204,000 200,000 202,000 744
2002/04/12 204,000 207,000 203,000 204,000 1,846
2002/04/11 208,000 208,000 206,000 207,000 1,025
2002/04/10 205,000 210,000 204,000 207,000 3,760
2002/04/09 200,000 203,000 200,000 201,000 1,035
2002/04/08 199,000 200,000 199,000 200,000 623
2002/04/05 197,000 198,000 195,000 198,000 409
2002/04/04 196,000 197,000 194,000 195,000 531
2002/04/03 198,000 198,000 193,000 196,000 711
2002/04/02 193,000 199,000 193,000 197,000 1,498
2002/04/01 192,000 193,000 191,000 193,000 629
2002/03/29 190,000 192,000 189,000 190,000 849
2002/03/28 189,000 190,000 188,000 188,000 312
2002/03/27 189,000 190,000 187,000 190,000 725
2002/03/26 188,000 189,000 187,000 189,000 356
2002/03/25 187,000 188,000 186,000 188,000 900
2002/03/22 188,000 188,000 186,000 187,000 698
2002/03/20 187,000 188,000 186,000 188,000 729
2002/03/19 186,000 188,000 185,000 188,000 936
2002/03/18 186,000 186,000 184,000 185,000 447
2002/03/15 187,000 187,000 184,000 186,000 1,370
2002/03/14 185,000 186,000 184,000 185,000 674
2002/03/13 187,000 188,000 184,000 184,000 795
2002/03/12 187,000 188,000 187,000 187,000 869
2002/03/11 185,000 187,000 185,000 187,000 770
2002/03/08 185,000 187,000 184,000 185,000 1,845
2002/03/07 186,000 186,000 184,000 184,000 885
2002/03/06 185,000 185,000 183,000 184,000 567
2002/03/05 185,000 185,000 183,000 184,000 744
2002/03/04 183,000 185,000 182,000 185,000 865
2002/03/01 183,000 184,000 181,000 183,000 614
2002/02/28 184,000 186,000 183,000 184,000 1,290
2002/02/27 180,000 183,000 180,000 183,000 1,316
2002/02/26 182,000 183,000 179,000 180,000 962
2002/02/25 184,000 184,000 182,000 184,000 1,604
2002/02/22 188,000 188,000 184,000 187,000 2,274
2002/02/21 187,000 189,000 186,000 188,000 2,101
2002/02/20 184,000 186,000 183,000 185,000 1,923
2002/02/19 183,000 184,000 182,000 184,000 1,808
2002/02/18 183,000 185,000 182,000 184,000 1,945
2002/02/15 183,000 184,000 182,000 182,000 1,500
2002/02/14 183,000 185,000 182,000 184,000 2,262
2002/02/13 179,000 183,000 179,000 181,000 2,007
2002/02/12 184,000 185,000 178,000 178,000 1,628
2002/02/08 180,000 184,000 179,000 182,000 993
2002/02/07 181,000 183,000 180,000 181,000 1,022
2002/02/06 181,000 184,000 181,000 183,000 455
2002/02/05 182,000 184,000 181,000 184,000 409
2002/02/04 187,000 187,000 183,000 184,000 556
2002/02/01 188,000 189,000 186,000 188,000 296
2002/01/31 188,000 189,000 187,000 187,000 434
2002/01/30 188,000 190,000 187,000 189,000 790
2002/01/29 188,000 190,000 187,000 188,000 261
2002/01/28 191,000 193,000 187,000 190,000 843
2002/01/25 187,000 190,000 187,000 189,000 781
2002/01/24 190,000 191,000 187,000 188,000 1,200
2002/01/23 185,000 190,000 185,000 187,000 884
2002/01/22 189,000 189,000 185,000 186,000 957
2002/01/21 185,000 189,000 183,000 188,000 887
2002/01/18 177,000 184,000 177,000 184,000 891
2002/01/17 173,000 177,000 173,000 177,000 705
2002/01/16 176,000 177,000 174,000 175,000 932
2002/01/15 178,000 179,000 175,000 176,000 956
2002/01/11 180,000 180,000 178,000 178,000 1,056
2002/01/10 180,000 180,000 178,000 178,000 911
2002/01/09 182,000 182,000 180,000 182,000 775
2002/01/08 181,000 182,000 180,000 180,000 978
2002/01/07 186,000 186,000 181,000 183,000 755
2002/01/04 182,000 183,000 182,000 183,000 180

このページの先頭へ