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
2013/12/30 1,277 1,296 1,277 1,288 315,400
2013/12/27 1,238 1,267 1,238 1,267 309,400
2013/12/26 1,210 1,234 1,205 1,232 290,500
2013/12/25 1,201 1,205 1,195 1,203 314,300
2013/12/24 1,206 1,210 1,200 1,203 237,600
2013/12/20 1,205 1,211 1,203 1,209 163,800
2013/12/19 1,209 1,218 1,206 1,211 273,500
2013/12/18 1,202 1,210 1,200 1,207 193,500
2013/12/17 1,202 1,207 1,199 1,206 146,900
2013/12/16 1,206 1,215 1,195 1,195 219,800
2013/12/13 1,205 1,210 1,202 1,206 297,300
2013/12/12 1,210 1,210 1,198 1,203 177,400
2013/12/11 1,217 1,219 1,209 1,211 174,000
2013/12/10 1,205 1,219 1,203 1,215 255,400
2013/12/09 1,200 1,204 1,196 1,203 280,400
2013/12/06 1,191 1,200 1,189 1,198 148,000
2013/12/05 1,193 1,200 1,191 1,191 186,100
2013/12/04 1,185 1,198 1,183 1,192 226,100
2013/12/03 1,189 1,192 1,186 1,187 195,700
2013/12/02 1,184 1,190 1,183 1,186 146,100
2013/11/29 1,183 1,187 1,180 1,184 138,900
2013/11/28 1,185 1,186 1,182 1,184 95,300
2013/11/27 1,182 1,185 1,179 1,184 117,500
2013/11/26 1,176 1,185 1,176 1,182 162,200
2013/11/25 1,176 1,180 1,175 1,180 129,900
2013/11/22 1,178 1,179 1,172 1,175 145,400
2013/11/21 1,173 1,178 1,171 1,178 107,700
2013/11/20 1,174 1,175 1,170 1,173 130,300
2013/11/19 1,163 1,174 1,162 1,173 228,300
2013/11/18 1,164 1,166 1,156 1,161 135,600
2013/11/15 1,160 1,165 1,155 1,162 159,200
2013/11/14 1,155 1,163 1,152 1,160 171,300
2013/11/13 1,145 1,157 1,144 1,155 190,400
2013/11/12 1,140 1,146 1,136 1,144 129,700
2013/11/11 1,140 1,142 1,132 1,140 97,400
2013/11/08 1,130 1,140 1,128 1,132 81,000
2013/11/07 1,139 1,142 1,134 1,135 134,700
2013/11/06 1,125 1,135 1,124 1,131 98,400
2013/11/05 1,128 1,138 1,125 1,128 174,000
2013/11/01 1,130 1,130 1,117 1,120 89,300
2013/10/31 1,129 1,132 1,124 1,127 98,800
2013/10/30 1,126 1,130 1,123 1,127 134,400
2013/10/29 1,116 1,127 1,116 1,125 91,800
2013/10/28 1,120 1,126 1,116 1,123 95,400
2013/10/25 1,128 1,128 1,116 1,116 107,000
2013/10/24 1,118 1,130 1,116 1,128 136,300
2013/10/23 1,123 1,132 1,119 1,119 117,100
2013/10/22 1,122 1,132 1,122 1,125 85,800
2013/10/21 1,121 1,127 1,119 1,120 112,600
2013/10/18 1,125 1,129 1,120 1,120 98,400
2013/10/17 1,124 1,129 1,118 1,125 104,500
2013/10/16 1,118 1,126 1,115 1,117 129,000
2013/10/15 1,129 1,129 1,117 1,117 146,800
2013/10/11 1,120 1,138 1,117 1,128 249,500
2013/10/10 1,097 1,111 1,097 1,106 106,000
2013/10/09 1,088 1,099 1,085 1,095 132,100
2013/10/08 1,094 1,094 1,079 1,090 234,300
2013/10/07 1,115 1,115 1,096 1,097 376,900
2013/10/04 1,130 1,130 1,120 1,120 191,400
2013/10/03 1,130 1,133 1,126 1,129 138,700
2013/10/02 1,133 1,135 1,126 1,130 166,600
2013/10/01 1,145 1,148 1,138 1,138 175,500
2013/09/30 1,145 1,153 1,142 1,150 101,200
2013/09/27 1,150 1,154 1,147 1,151 103,200
2013/09/26 1,153 1,155 1,142 1,153 157,600
2013/09/25 1,157 1,160 1,151 1,158 148,000
2013/09/24 1,152 1,160 1,150 1,156 219,500
2013/09/20 1,149 1,155 1,144 1,152 191,200
2013/09/19 1,139 1,149 1,136 1,147 196,100
2013/09/18 1,140 1,140 1,132 1,136 120,900
2013/09/17 1,135 1,142 1,133 1,135 134,800
2013/09/13 1,130 1,137 1,127 1,133 195,400
2013/09/12 1,131 1,133 1,125 1,127 119,600
2013/09/11 1,141 1,144 1,127 1,131 151,700
2013/09/10 1,150 1,152 1,136 1,147 220,600
2013/09/09 1,145 1,150 1,137 1,150 262,200
2013/09/06 1,133 1,138 1,121 1,134 212,800
2013/09/05 1,147 1,147 1,129 1,132 173,300
2013/09/04 1,125 1,141 1,122 1,141 218,000
2013/09/03 1,115 1,123 1,110 1,123 193,100
2013/09/02 1,128 1,128 1,106 1,113 244,700
2013/08/30 1,148 1,149 1,126 1,130 267,100
2013/08/29 1,149 1,154 1,140 1,148 290,700
2013/08/28 1,140 1,157 1,131 1,149 665,100
2013/08/28 1 -> 100.00 分割
2013/08/27 117,200 117,600 117,000 117,100 10,975
2013/08/26 117,800 118,000 117,600 117,600 4,425
2013/08/23 117,500 118,000 117,300 117,900 2,509
2013/08/22 116,900 117,500 116,700 117,500 1,798
2013/08/21 117,600 117,600 116,700 116,900 2,628
2013/08/20 117,400 117,900 117,300 117,300 1,972
2013/08/19 117,700 118,000 117,400 117,600 1,767
2013/08/16 117,500 117,900 117,300 117,400 1,503
2013/08/15 117,900 118,200 117,500 117,500 2,338
2013/08/14 117,900 118,300 117,300 118,100 2,417
2013/08/13 116,900 117,800 116,800 117,800 1,883
2013/08/12 116,300 117,000 116,100 116,700 1,634
2013/08/09 116,400 117,200 116,000 116,200 1,932
2013/08/08 117,100 117,500 116,200 116,400 2,280
2013/08/07 117,100 117,800 117,000 117,100 2,120
2013/08/06 117,000 117,600 116,600 117,600 1,983
2013/08/05 117,100 117,300 116,700 117,100 1,461
2013/08/02 116,900 117,000 116,000 117,000 2,119
2013/08/01 115,800 116,500 115,500 116,400 1,620
2013/07/31 115,900 116,300 115,400 115,700 1,095
2013/07/30 115,400 116,000 115,000 115,800 2,026
2013/07/29 116,000 116,200 115,400 115,400 1,812
2013/07/26 116,400 116,800 116,000 116,000 1,761
2013/07/25 117,100 117,400 116,000 116,400 1,580
2013/07/24 116,600 117,300 116,400 117,000 1,817
2013/07/23 116,000 116,600 115,800 116,500 1,474
2013/07/22 116,400 116,500 115,600 115,900 1,242
2013/07/19 115,900 116,300 115,300 115,500 1,927
2013/07/18 115,500 115,800 115,200 115,700 1,187
2013/07/17 115,400 115,700 114,900 115,400 1,628
2013/07/16 115,500 115,700 115,000 115,000 1,397
2013/07/12 115,000 115,400 114,600 115,100 1,763
2013/07/11 114,800 115,300 114,200 115,200 2,865
2013/07/10 115,100 115,500 114,300 114,800 1,906
2013/07/09 115,500 115,700 114,600 115,000 2,294
2013/07/08 115,300 117,800 114,200 115,000 4,767
2013/07/05 117,000 117,500 116,200 117,400 1,775
2013/07/04 116,300 116,900 115,800 116,800 1,321
2013/07/03 116,200 116,500 115,800 116,300 1,146
2013/07/02 117,000 117,000 115,200 116,100 2,848
2013/07/01 116,000 117,000 115,700 116,800 2,009
2013/06/28 114,500 115,900 114,300 115,900 2,311
2013/06/27 113,100 114,200 112,800 114,200 1,383
2013/06/26 114,500 114,700 113,000 113,100 1,473
2013/06/25 113,900 114,400 113,100 114,200 2,005
2013/06/24 113,400 114,000 113,300 113,500 1,324
2013/06/21 111,500 113,200 111,100 112,900 1,782
2013/06/20 112,000 112,500 111,400 112,000 902
2013/06/19 112,800 112,800 111,500 112,500 1,256
2013/06/18 112,000 113,000 111,700 111,800 1,386
2013/06/17 109,000 111,800 109,000 111,800 1,819
2013/06/14 110,100 110,700 108,600 108,900 2,882
2013/06/13 109,800 109,800 108,500 108,600 1,670
2013/06/12 108,500 110,000 108,000 109,700 1,433
2013/06/11 109,000 110,600 108,500 108,600 2,017
2013/06/10 107,700 108,700 106,800 108,600 2,383
2013/06/07 107,100 107,500 105,300 105,700 3,627
2013/06/06 108,700 109,900 107,900 108,100 2,768
2013/06/05 109,500 111,400 109,000 109,000 2,675
2013/06/04 107,800 108,700 107,300 108,400 2,264
2013/06/03 108,200 109,300 107,700 107,800 2,630
2013/05/31 109,200 109,800 108,200 108,300 1,842
2013/05/30 109,800 110,100 108,000 108,400 2,275
2013/05/29 109,500 110,700 108,800 109,800 1,641
2013/05/28 108,500 110,000 108,100 108,500 2,009
2013/05/27 110,600 110,700 108,400 109,100 2,389
2013/05/24 111,900 112,900 109,200 110,900 4,126
2013/05/23 114,800 114,800 112,000 112,000 3,682
2013/05/22 114,600 114,700 114,100 114,100 1,698
2013/05/21 115,400 115,700 114,800 114,800 1,257
2013/05/20 115,800 116,200 114,900 115,000 1,721
2013/05/17 113,900 115,800 113,800 115,400 1,789
2013/05/16 115,300 115,500 112,800 113,500 2,846
2013/05/15 116,700 116,700 115,200 115,200 1,990
2013/05/14 115,800 116,500 115,800 115,900 1,425
2013/05/13 116,600 116,900 115,500 115,800 2,181
2013/05/10 117,000 117,800 116,000 116,000 1,874
2013/05/09 116,500 118,100 116,000 116,000 2,370
2013/05/08 114,900 116,200 114,700 115,900 3,030
2013/05/07 114,100 114,800 114,000 114,600 2,468
2013/05/02 113,800 113,900 112,800 113,200 2,301
2013/05/01 113,700 114,400 113,000 113,700 1,424
2013/04/30 114,300 114,800 113,500 113,600 2,034
2013/04/26 114,200 114,800 113,500 113,800 1,996
2013/04/25 113,000 114,200 112,700 113,700 2,436
2013/04/24 112,400 113,000 112,300 112,900 2,267
2013/04/23 111,300 112,700 111,200 112,500 2,755
2013/04/22 110,700 111,300 110,600 111,300 2,163
2013/04/19 110,400 110,400 109,800 110,000 1,443
2013/04/18 110,800 110,800 109,800 110,000 2,554
2013/04/17 110,600 110,900 110,200 110,900 2,223
2013/04/16 110,000 111,000 109,000 109,700 2,990
2013/04/15 108,700 111,000 108,500 110,200 2,863
2013/04/12 109,300 109,800 108,900 109,400 2,099
2013/04/11 110,300 110,700 109,000 109,300 3,201
2013/04/10 110,300 110,600 109,200 109,900 1,943
2013/04/09 111,000 111,100 110,100 110,300 1,514
2013/04/08 110,800 111,300 109,500 111,200 2,074
2013/04/05 110,400 111,100 110,000 110,500 3,001
2013/04/04 107,900 110,100 106,300 110,100 2,343
2013/04/03 107,500 108,500 107,000 108,100 1,893
2013/04/02 107,500 108,400 101,100 107,600 3,551
2013/04/01 110,500 110,600 107,000 107,000 2,443
2013/03/29 110,800 111,000 110,300 110,600 2,378
2013/03/28 110,800 110,900 110,200 110,700 2,314
2013/03/27 109,900 110,900 109,600 110,900 3,551
2013/03/26 109,700 109,900 109,000 109,900 2,653
2013/03/25 109,800 109,800 108,900 109,300 2,137
2013/03/22 109,500 109,800 108,800 108,900 2,386
2013/03/21 108,000 109,500 108,000 109,500 2,898
2013/03/19 107,800 108,200 107,400 108,000 2,109
2013/03/18 107,400 107,900 107,000 107,500 2,960
2013/03/15 106,400 107,200 106,300 107,200 2,690
2013/03/14 106,100 106,600 105,800 106,300 1,424
2013/03/13 106,600 106,600 105,600 105,800 1,817
2013/03/12 106,700 107,000 106,500 106,600 2,096
2013/03/11 106,200 106,700 106,000 106,600 2,385
2013/03/08 105,800 106,300 105,500 105,900 2,979
2013/03/07 105,500 106,400 105,300 106,300 3,077
2013/03/06 105,500 105,500 105,000 105,400 1,697
2013/03/05 105,600 105,700 105,000 105,200 2,816
2013/03/04 105,700 105,900 105,400 105,500 2,792
2013/03/01 105,500 105,800 105,200 105,800 1,824
2013/02/28 105,900 106,000 105,200 105,800 2,737
2013/02/27 104,700 105,800 104,500 105,500 3,714
2013/02/26 104,100 105,200 103,600 104,800 8,551
2013/02/25 106,400 106,900 106,100 106,100 14,235
2013/02/22 106,900 106,900 106,100 106,500 4,758
2013/02/21 107,400 107,500 106,500 106,800 4,523
2013/02/20 107,000 107,400 106,800 107,300 3,223
2013/02/19 107,700 107,700 106,800 107,000 3,332
2013/02/18 106,700 107,700 106,700 107,700 2,436
2013/02/15 107,900 108,000 105,800 106,600 3,874
2013/02/14 108,500 108,600 107,800 108,000 3,062
2013/02/13 109,200 109,200 108,100 108,600 3,571
2013/02/12 109,400 109,500 109,000 109,100 2,611
2013/02/08 109,100 109,300 108,900 109,100 2,000
2013/02/07 109,300 109,300 108,900 109,100 2,257
2013/02/06 109,400 109,500 108,900 109,000 3,603
2013/02/05 109,500 109,700 109,100 109,100 2,497
2013/02/04 110,000 110,000 109,200 109,200 3,198
2013/02/01 109,700 110,400 109,300 109,700 4,591
2013/01/31 109,700 109,800 109,100 109,400 2,738
2013/01/30 109,700 109,900 109,500 109,700 2,673
2013/01/29 109,800 109,900 109,500 109,500 3,039
2013/01/28 109,000 109,300 108,900 109,000 2,470
2013/01/25 108,500 108,800 108,400 108,800 1,938
2013/01/24 108,200 108,300 107,600 108,300 2,103
2013/01/23 107,900 108,500 107,700 108,200 3,307
2013/01/22 107,600 108,000 107,200 107,500 2,834
2013/01/21 107,600 107,700 107,200 107,500 1,690
2013/01/18 107,400 107,600 107,200 107,400 1,863
2013/01/17 107,200 107,500 107,000 107,300 1,873
2013/01/16 107,000 107,400 107,000 107,100 2,571
2013/01/15 107,500 107,600 107,000 107,200 1,972
2013/01/11 107,200 107,500 107,200 107,300 1,952
2013/01/10 107,200 107,400 107,100 107,200 1,247
2013/01/09 107,400 107,400 106,800 107,100 1,551
2013/01/08 107,300 107,400 107,000 107,000 1,682
2013/01/07 107,000 107,200 106,800 107,100 2,010
2013/01/04 106,700 106,900 106,000 106,300 2,149

このページの先頭へ