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 |
---|---|---|---|---|---|
2014/12/30 | 1,390 | 1,398 | 1,383 | 1,384 | 426,800 |
2014/12/29 | 1,371 | 1,385 | 1,370 | 1,382 | 522,900 |
2014/12/26 | 1,362 | 1,370 | 1,358 | 1,367 | 308,200 |
2014/12/25 | 1,368 | 1,370 | 1,355 | 1,361 | 415,600 |
2014/12/24 | 1,360 | 1,368 | 1,358 | 1,368 | 546,300 |
2014/12/22 | 1,351 | 1,360 | 1,350 | 1,356 | 298,400 |
2014/12/19 | 1,351 | 1,353 | 1,342 | 1,345 | 447,000 |
2014/12/18 | 1,350 | 1,350 | 1,338 | 1,343 | 383,900 |
2014/12/17 | 1,334 | 1,345 | 1,332 | 1,334 | 388,400 |
2014/12/16 | 1,352 | 1,353 | 1,333 | 1,341 | 395,500 |
2014/12/15 | 1,345 | 1,364 | 1,345 | 1,352 | 863,300 |
2014/12/12 | 1,351 | 1,352 | 1,341 | 1,344 | 400,500 |
2014/12/11 | 1,335 | 1,353 | 1,325 | 1,351 | 847,500 |
2014/12/10 | 1,326 | 1,341 | 1,316 | 1,338 | 692,800 |
2014/12/09 | 1,327 | 1,344 | 1,320 | 1,342 | 684,400 |
2014/12/08 | 1,320 | 1,327 | 1,315 | 1,327 | 456,400 |
2014/12/05 | 1,314 | 1,314 | 1,310 | 1,314 | 227,000 |
2014/12/04 | 1,314 | 1,317 | 1,310 | 1,311 | 229,800 |
2014/12/03 | 1,315 | 1,316 | 1,307 | 1,313 | 368,100 |
2014/12/02 | 1,312 | 1,314 | 1,310 | 1,313 | 291,800 |
2014/12/01 | 1,305 | 1,314 | 1,304 | 1,309 | 282,300 |
2014/11/28 | 1,298 | 1,307 | 1,296 | 1,298 | 354,100 |
2014/11/27 | 1,292 | 1,299 | 1,289 | 1,292 | 317,300 |
2014/11/26 | 1,282 | 1,291 | 1,280 | 1,288 | 306,500 |
2014/11/25 | 1,289 | 1,289 | 1,275 | 1,275 | 274,500 |
2014/11/21 | 1,266 | 1,286 | 1,266 | 1,285 | 298,600 |
2014/11/20 | 1,278 | 1,278 | 1,266 | 1,266 | 393,000 |
2014/11/19 | 1,285 | 1,289 | 1,274 | 1,275 | 304,000 |
2014/11/18 | 1,271 | 1,285 | 1,270 | 1,285 | 231,000 |
2014/11/17 | 1,284 | 1,285 | 1,265 | 1,267 | 424,500 |
2014/11/14 | 1,289 | 1,289 | 1,280 | 1,286 | 377,600 |
2014/11/13 | 1,267 | 1,285 | 1,267 | 1,285 | 330,000 |
2014/11/12 | 1,280 | 1,282 | 1,265 | 1,266 | 492,700 |
2014/11/11 | 1,273 | 1,280 | 1,270 | 1,272 | 352,800 |
2014/11/10 | 1,257 | 1,272 | 1,256 | 1,272 | 268,100 |
2014/11/07 | 1,258 | 1,259 | 1,247 | 1,251 | 264,900 |
2014/11/06 | 1,264 | 1,265 | 1,248 | 1,250 | 409,800 |
2014/11/05 | 1,266 | 1,269 | 1,253 | 1,258 | 430,100 |
2014/11/04 | 1,294 | 1,295 | 1,264 | 1,264 | 597,600 |
2014/10/31 | 1,266 | 1,280 | 1,261 | 1,275 | 404,500 |
2014/10/30 | 1,266 | 1,273 | 1,256 | 1,259 | 350,200 |
2014/10/29 | 1,259 | 1,267 | 1,256 | 1,263 | 218,200 |
2014/10/28 | 1,248 | 1,263 | 1,246 | 1,249 | 217,700 |
2014/10/27 | 1,243 | 1,247 | 1,240 | 1,247 | 220,100 |
2014/10/24 | 1,232 | 1,238 | 1,226 | 1,235 | 277,900 |
2014/10/23 | 1,232 | 1,233 | 1,219 | 1,223 | 316,300 |
2014/10/22 | 1,242 | 1,244 | 1,220 | 1,230 | 436,100 |
2014/10/21 | 1,244 | 1,246 | 1,233 | 1,239 | 373,100 |
2014/10/20 | 1,233 | 1,239 | 1,225 | 1,239 | 394,100 |
2014/10/17 | 1,233 | 1,238 | 1,199 | 1,199 | 681,100 |
2014/10/16 | 1,259 | 1,268 | 1,226 | 1,231 | 762,400 |
2014/10/15 | 1,286 | 1,289 | 1,270 | 1,273 | 444,000 |
2014/10/14 | 1,304 | 1,307 | 1,281 | 1,285 | 910,700 |
2014/10/10 | 1,310 | 1,324 | 1,304 | 1,318 | 428,700 |
2014/10/09 | 1,320 | 1,333 | 1,315 | 1,324 | 715,000 |
2014/10/08 | 1,315 | 1,317 | 1,307 | 1,310 | 254,600 |
2014/10/07 | 1,321 | 1,330 | 1,318 | 1,320 | 299,700 |
2014/10/06 | 1,324 | 1,328 | 1,316 | 1,318 | 264,600 |
2014/10/03 | 1,302 | 1,316 | 1,301 | 1,312 | 288,400 |
2014/10/02 | 1,310 | 1,315 | 1,302 | 1,303 | 256,200 |
2014/10/01 | 1,316 | 1,327 | 1,315 | 1,319 | 216,800 |
2014/09/30 | 1,326 | 1,327 | 1,310 | 1,314 | 266,600 |
2014/09/29 | 1,336 | 1,336 | 1,322 | 1,327 | 271,100 |
2014/09/26 | 1,331 | 1,335 | 1,326 | 1,333 | 261,000 |
2014/09/25 | 1,339 | 1,339 | 1,331 | 1,335 | 341,200 |
2014/09/24 | 1,327 | 1,338 | 1,323 | 1,335 | 444,000 |
2014/09/22 | 1,315 | 1,330 | 1,314 | 1,327 | 563,800 |
2014/09/19 | 1,305 | 1,313 | 1,303 | 1,313 | 576,300 |
2014/09/18 | 1,305 | 1,309 | 1,301 | 1,304 | 282,600 |
2014/09/17 | 1,299 | 1,307 | 1,298 | 1,303 | 323,200 |
2014/09/16 | 1,293 | 1,298 | 1,292 | 1,298 | 222,700 |
2014/09/12 | 1,292 | 1,297 | 1,289 | 1,291 | 318,000 |
2014/09/11 | 1,298 | 1,298 | 1,288 | 1,288 | 339,900 |
2014/09/10 | 1,286 | 1,294 | 1,285 | 1,294 | 286,500 |
2014/09/09 | 1,300 | 1,300 | 1,286 | 1,289 | 306,000 |
2014/09/08 | 1,307 | 1,307 | 1,296 | 1,299 | 244,900 |
2014/09/05 | 1,308 | 1,308 | 1,297 | 1,299 | 337,200 |
2014/09/04 | 1,276 | 1,314 | 1,274 | 1,300 | 742,000 |
2014/09/03 | 1,290 | 1,291 | 1,276 | 1,277 | 615,700 |
2014/09/02 | 1,289 | 1,292 | 1,286 | 1,288 | 303,300 |
2014/09/01 | 1,282 | 1,294 | 1,282 | 1,288 | 311,100 |
2014/08/29 | 1,289 | 1,294 | 1,282 | 1,284 | 453,300 |
2014/08/28 | 1,293 | 1,302 | 1,284 | 1,290 | 488,000 |
2014/08/27 | 1,296 | 1,302 | 1,282 | 1,300 | 1,181,300 |
2014/08/26 | 1,322 | 1,322 | 1,305 | 1,305 | 1,841,800 |
2014/08/25 | 1,338 | 1,338 | 1,326 | 1,328 | 836,700 |
2014/08/22 | 1,340 | 1,342 | 1,335 | 1,338 | 569,200 |
2014/08/21 | 1,338 | 1,341 | 1,335 | 1,341 | 524,000 |
2014/08/20 | 1,345 | 1,345 | 1,336 | 1,340 | 617,800 |
2014/08/19 | 1,347 | 1,348 | 1,343 | 1,344 | 559,500 |
2014/08/18 | 1,346 | 1,347 | 1,344 | 1,346 | 559,300 |
2014/08/15 | 1,341 | 1,345 | 1,340 | 1,345 | 633,200 |
2014/08/14 | 1,340 | 1,342 | 1,337 | 1,340 | 505,800 |
2014/08/13 | 1,337 | 1,339 | 1,335 | 1,337 | 726,700 |
2014/08/12 | 1,340 | 1,341 | 1,331 | 1,339 | 3,265,500 |
2014/08/11 | 1,348 | 1,350 | 1,340 | 1,341 | 902,800 |
2014/08/08 | 1,349 | 1,354 | 1,336 | 1,345 | 859,000 |
2014/08/07 | 1,341 | 1,362 | 1,341 | 1,355 | 980,800 |
2014/08/06 | 1,345 | 1,346 | 1,341 | 1,341 | 1,967,600 |
2014/08/05 | 1,364 | 1,367 | 1,350 | 1,350 | 2,420,400 |
2014/08/04 | 1,391 | 1,406 | 1,381 | 1,383 | 1,776,500 |
2014/08/01 | 1,393 | 1,406 | 1,391 | 1,391 | 604,700 |
2014/07/31 | 1,406 | 1,414 | 1,401 | 1,401 | 492,900 |
2014/07/30 | 1,410 | 1,416 | 1,402 | 1,409 | 574,300 |
2014/07/29 | 1,416 | 1,417 | 1,385 | 1,410 | 1,443,500 |
2014/07/28 | 1,411 | 1,442 | 1,406 | 1,424 | 1,488,500 |
2014/07/25 | 1,515 | 1,515 | 1,502 | 1,511 | 207,500 |
2014/07/24 | 1,509 | 1,524 | 1,507 | 1,515 | 268,700 |
2014/07/23 | 1,502 | 1,508 | 1,500 | 1,506 | 147,500 |
2014/07/22 | 1,499 | 1,509 | 1,495 | 1,503 | 201,400 |
2014/07/18 | 1,490 | 1,505 | 1,484 | 1,497 | 191,000 |
2014/07/17 | 1,504 | 1,510 | 1,499 | 1,502 | 277,700 |
2014/07/16 | 1,485 | 1,503 | 1,485 | 1,499 | 389,500 |
2014/07/15 | 1,485 | 1,488 | 1,480 | 1,485 | 292,600 |
2014/07/14 | 1,454 | 1,485 | 1,451 | 1,483 | 414,400 |
2014/07/11 | 1,438 | 1,464 | 1,433 | 1,451 | 380,400 |
2014/07/10 | 1,457 | 1,461 | 1,435 | 1,436 | 193,000 |
2014/07/09 | 1,461 | 1,463 | 1,449 | 1,457 | 231,900 |
2014/07/08 | 1,452 | 1,469 | 1,449 | 1,464 | 312,100 |
2014/07/07 | 1,440 | 1,455 | 1,436 | 1,451 | 254,500 |
2014/07/04 | 1,436 | 1,440 | 1,429 | 1,435 | 168,200 |
2014/07/03 | 1,428 | 1,433 | 1,427 | 1,433 | 155,400 |
2014/07/02 | 1,435 | 1,435 | 1,426 | 1,428 | 176,100 |
2014/07/01 | 1,430 | 1,439 | 1,422 | 1,430 | 332,900 |
2014/06/30 | 1,412 | 1,428 | 1,410 | 1,427 | 220,000 |
2014/06/27 | 1,415 | 1,417 | 1,402 | 1,408 | 184,100 |
2014/06/26 | 1,405 | 1,417 | 1,403 | 1,408 | 184,700 |
2014/06/25 | 1,386 | 1,404 | 1,385 | 1,399 | 229,800 |
2014/06/24 | 1,384 | 1,388 | 1,376 | 1,386 | 224,300 |
2014/06/23 | 1,383 | 1,386 | 1,376 | 1,382 | 156,700 |
2014/06/20 | 1,388 | 1,389 | 1,372 | 1,372 | 218,700 |
2014/06/19 | 1,374 | 1,388 | 1,372 | 1,384 | 264,400 |
2014/06/18 | 1,368 | 1,376 | 1,366 | 1,367 | 201,300 |
2014/06/17 | 1,347 | 1,366 | 1,347 | 1,363 | 252,100 |
2014/06/16 | 1,348 | 1,348 | 1,338 | 1,341 | 161,100 |
2014/06/13 | 1,334 | 1,345 | 1,333 | 1,343 | 263,500 |
2014/06/12 | 1,330 | 1,339 | 1,328 | 1,337 | 160,200 |
2014/06/11 | 1,323 | 1,333 | 1,322 | 1,332 | 128,200 |
2014/06/10 | 1,324 | 1,333 | 1,322 | 1,323 | 164,000 |
2014/06/09 | 1,325 | 1,330 | 1,320 | 1,323 | 186,200 |
2014/06/06 | 1,315 | 1,325 | 1,312 | 1,318 | 206,700 |
2014/06/05 | 1,313 | 1,314 | 1,310 | 1,311 | 115,800 |
2014/06/04 | 1,310 | 1,315 | 1,308 | 1,312 | 153,200 |
2014/06/03 | 1,315 | 1,318 | 1,308 | 1,309 | 177,700 |
2014/06/02 | 1,315 | 1,318 | 1,307 | 1,310 | 218,900 |
2014/05/30 | 1,310 | 1,325 | 1,307 | 1,307 | 430,300 |
2014/05/29 | 1,317 | 1,320 | 1,308 | 1,308 | 156,700 |
2014/05/28 | 1,296 | 1,328 | 1,290 | 1,323 | 419,200 |
2014/05/27 | 1,296 | 1,297 | 1,283 | 1,287 | 136,000 |
2014/05/26 | 1,265 | 1,295 | 1,257 | 1,294 | 305,700 |
2014/05/23 | 1,252 | 1,264 | 1,251 | 1,253 | 167,200 |
2014/05/22 | 1,258 | 1,259 | 1,245 | 1,247 | 246,100 |
2014/05/21 | 1,260 | 1,261 | 1,253 | 1,253 | 131,100 |
2014/05/20 | 1,254 | 1,268 | 1,246 | 1,259 | 187,700 |
2014/05/19 | 1,264 | 1,267 | 1,245 | 1,246 | 337,700 |
2014/05/16 | 1,264 | 1,264 | 1,260 | 1,261 | 214,200 |
2014/05/15 | 1,272 | 1,272 | 1,261 | 1,264 | 236,500 |
2014/05/14 | 1,275 | 1,276 | 1,269 | 1,274 | 137,900 |
2014/05/13 | 1,275 | 1,287 | 1,273 | 1,275 | 130,700 |
2014/05/12 | 1,275 | 1,279 | 1,260 | 1,264 | 188,400 |
2014/05/09 | 1,273 | 1,288 | 1,271 | 1,273 | 184,200 |
2014/05/08 | 1,285 | 1,288 | 1,267 | 1,275 | 333,600 |
2014/05/07 | 1,305 | 1,305 | 1,285 | 1,286 | 265,000 |
2014/05/02 | 1,300 | 1,304 | 1,294 | 1,304 | 213,400 |
2014/05/01 | 1,302 | 1,305 | 1,294 | 1,305 | 220,000 |
2014/04/30 | 1,302 | 1,304 | 1,293 | 1,295 | 211,300 |
2014/04/28 | 1,297 | 1,299 | 1,290 | 1,299 | 250,400 |
2014/04/25 | 1,292 | 1,295 | 1,282 | 1,292 | 245,700 |
2014/04/24 | 1,302 | 1,310 | 1,281 | 1,297 | 418,400 |
2014/04/23 | 1,286 | 1,287 | 1,278 | 1,283 | 202,300 |
2014/04/22 | 1,293 | 1,293 | 1,277 | 1,281 | 399,800 |
2014/04/21 | 1,305 | 1,308 | 1,281 | 1,286 | 500,400 |
2014/04/18 | 1,343 | 1,343 | 1,296 | 1,305 | 753,000 |
2014/04/17 | 1,362 | 1,363 | 1,340 | 1,348 | 243,700 |
2014/04/16 | 1,334 | 1,363 | 1,331 | 1,362 | 267,100 |
2014/04/15 | 1,358 | 1,360 | 1,329 | 1,334 | 360,200 |
2014/04/14 | 1,303 | 1,382 | 1,298 | 1,345 | 884,600 |
2014/04/11 | 1,280 | 1,295 | 1,272 | 1,291 | 229,400 |
2014/04/10 | 1,295 | 1,302 | 1,286 | 1,289 | 177,000 |
2014/04/09 | 1,292 | 1,295 | 1,272 | 1,282 | 286,400 |
2014/04/08 | 1,333 | 1,333 | 1,293 | 1,297 | 510,100 |
2014/04/07 | 1,349 | 1,359 | 1,326 | 1,332 | 480,100 |
2014/04/04 | 1,303 | 1,305 | 1,292 | 1,298 | 176,700 |
2014/04/03 | 1,304 | 1,308 | 1,294 | 1,304 | 231,100 |
2014/04/02 | 1,316 | 1,321 | 1,306 | 1,306 | 187,900 |
2014/04/01 | 1,325 | 1,325 | 1,305 | 1,314 | 183,600 |
2014/03/31 | 1,333 | 1,335 | 1,308 | 1,316 | 265,500 |
2014/03/28 | 1,320 | 1,329 | 1,311 | 1,320 | 218,200 |
2014/03/27 | 1,298 | 1,319 | 1,290 | 1,314 | 201,800 |
2014/03/26 | 1,308 | 1,319 | 1,296 | 1,304 | 239,300 |
2014/03/25 | 1,310 | 1,324 | 1,295 | 1,295 | 357,900 |
2014/03/24 | 1,270 | 1,316 | 1,262 | 1,307 | 468,200 |
2014/03/20 | 1,273 | 1,279 | 1,256 | 1,256 | 190,800 |
2014/03/19 | 1,290 | 1,293 | 1,268 | 1,268 | 217,000 |
2014/03/18 | 1,272 | 1,293 | 1,266 | 1,285 | 235,000 |
2014/03/17 | 1,272 | 1,283 | 1,252 | 1,256 | 253,200 |
2014/03/14 | 1,295 | 1,295 | 1,270 | 1,272 | 403,700 |
2014/03/13 | 1,321 | 1,321 | 1,301 | 1,302 | 223,100 |
2014/03/12 | 1,325 | 1,339 | 1,316 | 1,321 | 257,000 |
2014/03/11 | 1,326 | 1,333 | 1,322 | 1,330 | 193,900 |
2014/03/10 | 1,344 | 1,345 | 1,326 | 1,327 | 246,500 |
2014/03/07 | 1,338 | 1,346 | 1,331 | 1,342 | 287,400 |
2014/03/06 | 1,330 | 1,340 | 1,314 | 1,323 | 367,400 |
2014/03/05 | 1,350 | 1,366 | 1,332 | 1,339 | 286,200 |
2014/03/04 | 1,330 | 1,348 | 1,325 | 1,346 | 340,400 |
2014/03/03 | 1,347 | 1,350 | 1,321 | 1,331 | 576,500 |
2014/02/28 | 1,399 | 1,401 | 1,353 | 1,365 | 562,900 |
2014/02/27 | 1,415 | 1,416 | 1,400 | 1,402 | 420,500 |
2014/02/26 | 1,424 | 1,436 | 1,418 | 1,424 | 934,600 |
2014/02/25 | 1,477 | 1,477 | 1,448 | 1,451 | 1,349,600 |
2014/02/24 | 1,458 | 1,475 | 1,455 | 1,470 | 506,800 |
2014/02/21 | 1,465 | 1,479 | 1,443 | 1,458 | 504,600 |
2014/02/20 | 1,490 | 1,499 | 1,457 | 1,465 | 465,400 |
2014/02/19 | 1,491 | 1,496 | 1,484 | 1,490 | 355,100 |
2014/02/18 | 1,498 | 1,505 | 1,472 | 1,498 | 539,200 |
2014/02/17 | 1,519 | 1,532 | 1,485 | 1,499 | 431,400 |
2014/02/14 | 1,529 | 1,543 | 1,496 | 1,511 | 389,500 |
2014/02/13 | 1,555 | 1,567 | 1,515 | 1,529 | 363,800 |
2014/02/12 | 1,525 | 1,554 | 1,522 | 1,550 | 409,400 |
2014/02/10 | 1,513 | 1,525 | 1,506 | 1,524 | 292,900 |
2014/02/07 | 1,512 | 1,523 | 1,471 | 1,495 | 352,500 |
2014/02/06 | 1,466 | 1,511 | 1,460 | 1,497 | 696,500 |
2014/02/05 | 1,430 | 1,469 | 1,430 | 1,462 | 408,100 |
2014/02/04 | 1,447 | 1,450 | 1,423 | 1,423 | 541,500 |
2014/02/03 | 1,463 | 1,472 | 1,453 | 1,463 | 322,400 |
2014/01/31 | 1,464 | 1,473 | 1,452 | 1,464 | 306,600 |
2014/01/30 | 1,456 | 1,467 | 1,450 | 1,463 | 377,000 |
2014/01/29 | 1,449 | 1,464 | 1,443 | 1,464 | 320,100 |
2014/01/28 | 1,421 | 1,448 | 1,408 | 1,435 | 413,300 |
2014/01/27 | 1,418 | 1,432 | 1,406 | 1,421 | 287,300 |
2014/01/24 | 1,425 | 1,445 | 1,421 | 1,442 | 423,700 |
2014/01/23 | 1,442 | 1,450 | 1,432 | 1,434 | 257,100 |
2014/01/22 | 1,450 | 1,450 | 1,420 | 1,443 | 348,900 |
2014/01/21 | 1,465 | 1,472 | 1,445 | 1,454 | 301,900 |
2014/01/20 | 1,460 | 1,479 | 1,459 | 1,466 | 334,500 |
2014/01/17 | 1,456 | 1,462 | 1,446 | 1,459 | 349,300 |
2014/01/16 | 1,430 | 1,472 | 1,428 | 1,456 | 721,300 |
2014/01/15 | 1,374 | 1,425 | 1,370 | 1,423 | 672,100 |
2014/01/14 | 1,320 | 1,374 | 1,320 | 1,369 | 804,100 |
2014/01/10 | 1,320 | 1,320 | 1,294 | 1,313 | 645,300 |
2014/01/09 | 1,349 | 1,350 | 1,334 | 1,342 | 290,400 |
2014/01/08 | 1,319 | 1,345 | 1,313 | 1,345 | 394,800 |
2014/01/07 | 1,305 | 1,320 | 1,301 | 1,305 | 275,600 |
2014/01/06 | 1,293 | 1,304 | 1,292 | 1,296 | 347,100 |