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 |