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
2018/12/28 1,805 1,813 1,792 1,808 317,200
2018/12/27 1,794 1,809 1,758 1,804 474,900
2018/12/26 1,705 1,768 1,704 1,725 534,300
2018/12/25 1,710 1,715 1,666 1,695 586,600
2018/12/21 1,782 1,782 1,747 1,750 495,500
2018/12/20 1,819 1,825 1,786 1,799 422,600
2018/12/19 1,857 1,861 1,824 1,833 314,700
2018/12/18 1,888 1,893 1,853 1,857 276,700
2018/12/17 1,897 1,906 1,881 1,899 243,000
2018/12/14 1,904 1,909 1,896 1,898 224,500
2018/12/13 1,913 1,913 1,897 1,900 211,800
2018/12/12 1,905 1,916 1,899 1,906 203,000
2018/12/11 1,909 1,912 1,885 1,899 349,400
2018/12/10 1,921 1,929 1,901 1,903 280,400
2018/12/07 1,914 1,943 1,909 1,939 362,400
2018/12/06 1,911 1,925 1,906 1,914 226,300
2018/12/05 1,914 1,928 1,905 1,921 267,100
2018/12/04 1,940 1,947 1,924 1,929 261,600
2018/12/03 1,949 1,950 1,933 1,940 273,200
2018/11/30 1,945 1,952 1,936 1,949 383,000
2018/11/29 1,937 1,945 1,928 1,940 274,700
2018/11/28 1,925 1,935 1,917 1,932 303,700
2018/11/27 1,920 1,935 1,910 1,918 402,900
2018/11/26 1,919 1,926 1,908 1,911 237,700
2018/11/22 1,897 1,919 1,894 1,918 274,500
2018/11/21 1,891 1,907 1,883 1,896 260,200
2018/11/20 1,879 1,907 1,875 1,904 307,400
2018/11/19 1,889 1,894 1,879 1,892 209,800
2018/11/16 1,896 1,896 1,879 1,889 252,600
2018/11/15 1,875 1,897 1,869 1,897 301,700
2018/11/14 1,895 1,900 1,874 1,881 291,300
2018/11/13 1,882 1,893 1,861 1,889 335,000
2018/11/12 1,872 1,896 1,871 1,896 321,100
2018/11/09 1,870 1,893 1,870 1,872 332,800
2018/11/08 1,854 1,870 1,852 1,867 432,700
2018/11/07 1,829 1,854 1,821 1,841 486,600
2018/11/06 1,820 1,833 1,812 1,814 253,700
2018/11/05 1,817 1,829 1,808 1,821 358,200
2018/11/02 1,824 1,829 1,804 1,817 421,900
2018/11/01 1,834 1,839 1,821 1,824 386,400
2018/10/31 1,833 1,854 1,825 1,854 458,300
2018/10/30 1,808 1,836 1,808 1,825 803,100
2018/10/29 1,820 1,843 1,808 1,812 416,800
2018/10/26 1,833 1,846 1,813 1,827 341,000
2018/10/25 1,823 1,836 1,814 1,823 371,900
2018/10/24 1,831 1,848 1,827 1,844 324,100
2018/10/23 1,846 1,850 1,826 1,826 377,000
2018/10/22 1,836 1,853 1,830 1,849 421,600
2018/10/19 1,836 1,852 1,832 1,844 494,300
2018/10/18 1,812 1,853 1,812 1,840 540,700
2018/10/17 1,809 1,829 1,801 1,829 451,100
2018/10/16 1,770 1,805 1,767 1,802 532,700
2018/10/15 1,759 1,783 1,754 1,772 544,200
2018/10/12 1,753 1,770 1,737 1,757 736,700
2018/10/11 1,750 1,773 1,737 1,768 844,800
2018/10/10 1,780 1,787 1,754 1,780 788,900
2018/10/09 1,815 1,832 1,753 1,754 1,774,300
2018/10/05 1,835 1,876 1,830 1,866 880,100
2018/10/04 1,837 1,839 1,824 1,833 369,000
2018/10/03 1,838 1,857 1,834 1,837 600,100
2018/10/02 1,846 1,855 1,833 1,834 569,200
2018/10/01 1,811 1,839 1,801 1,837 1,107,300
2018/09/28 1,810 1,837 1,800 1,802 3,020,800
2018/09/27 2,005 2,012 1,907 1,907 1,006,800
2018/09/26 1,972 2,008 1,972 2,003 464,400
2018/09/25 1,954 1,980 1,954 1,980 442,400
2018/09/21 1,945 1,960 1,945 1,954 388,800
2018/09/20 1,935 1,944 1,924 1,941 317,200
2018/09/19 1,915 1,935 1,912 1,933 536,600
2018/09/18 1,900 1,910 1,893 1,910 365,300
2018/09/14 1,899 1,908 1,899 1,905 409,400
2018/09/13 1,885 1,901 1,883 1,895 243,500
2018/09/12 1,893 1,900 1,876 1,888 314,500
2018/09/11 1,890 1,895 1,882 1,888 260,300
2018/09/10 1,880 1,907 1,876 1,888 522,800
2018/09/07 1,878 1,886 1,875 1,879 398,500
2018/09/06 1,884 1,885 1,865 1,878 370,000
2018/09/05 1,874 1,884 1,865 1,883 336,100
2018/09/04 1,883 1,887 1,861 1,874 351,700
2018/09/03 1,871 1,881 1,858 1,879 397,700
2018/08/31 1,870 1,881 1,865 1,872 430,600
2018/08/30 1,873 1,892 1,869 1,873 531,900
2018/08/29 1,881 1,884 1,863 1,867 1,139,600
2018/08/28 1,908 1,913 1,902 1,907 1,413,600
2018/08/27 1,904 1,908 1,894 1,908 675,600
2018/08/24 1,885 1,900 1,883 1,900 470,700
2018/08/23 1,862 1,879 1,862 1,873 320,700
2018/08/22 1,862 1,864 1,857 1,861 264,700
2018/08/21 1,862 1,865 1,852 1,862 222,400
2018/08/20 1,881 1,881 1,859 1,859 352,800
2018/08/17 1,856 1,879 1,854 1,879 308,400
2018/08/16 1,852 1,853 1,834 1,842 493,700
2018/08/15 1,871 1,875 1,853 1,857 402,200
2018/08/14 1,903 1,904 1,852 1,869 831,700
2018/08/13 1,927 1,928 1,886 1,893 646,300
2018/08/10 1,922 1,945 1,914 1,927 607,900
2018/08/09 1,912 1,925 1,910 1,913 423,400
2018/08/08 1,909 1,913 1,894 1,906 519,800
2018/08/07 1,913 1,916 1,901 1,909 450,800
2018/08/06 1,921 1,933 1,911 1,912 515,200
2018/08/03 1,925 1,927 1,912 1,913 389,800
2018/08/02 1,904 1,922 1,903 1,911 517,100
2018/08/01 1,896 1,905 1,889 1,898 381,400
2018/07/31 1,900 1,900 1,884 1,890 600,200
2018/07/30 1,910 1,913 1,897 1,900 467,400
2018/07/27 1,896 1,902 1,878 1,896 516,300
2018/07/26 1,872 1,893 1,867 1,892 550,300
2018/07/25 1,871 1,873 1,856 1,860 416,500
2018/07/24 1,868 1,885 1,858 1,869 484,900
2018/07/23 1,870 1,872 1,851 1,856 543,900
2018/07/20 1,849 1,875 1,846 1,872 572,900
2018/07/19 1,872 1,872 1,835 1,849 664,300
2018/07/18 1,875 1,881 1,856 1,862 629,100
2018/07/17 1,825 1,866 1,810 1,852 865,100
2018/07/13 1,778 1,812 1,771 1,805 791,000
2018/07/12 1,805 1,811 1,775 1,775 1,148,600
2018/07/11 1,827 1,829 1,800 1,803 1,225,100
2018/07/10 1,840 1,858 1,811 1,824 1,663,100
2018/07/09 1,943 1,961 1,805 1,809 4,399,900
2018/07/06 2,148 2,152 2,103 2,106 357,800
2018/07/05 2,168 2,169 2,122 2,130 270,700
2018/07/04 2,139 2,172 2,127 2,168 212,100
2018/07/03 2,152 2,175 2,129 2,144 234,300
2018/07/02 2,202 2,203 2,142 2,142 326,400
2018/06/29 2,192 2,211 2,187 2,209 216,800
2018/06/28 2,212 2,214 2,184 2,191 183,600
2018/06/27 2,187 2,223 2,180 2,221 211,400
2018/06/26 2,185 2,188 2,170 2,188 186,400
2018/06/25 2,230 2,230 2,191 2,195 224,800
2018/06/22 2,214 2,229 2,202 2,229 214,100
2018/06/21 2,210 2,226 2,203 2,216 150,300
2018/06/20 2,180 2,222 2,180 2,222 335,400
2018/06/19 2,203 2,204 2,162 2,177 322,000
2018/06/18 2,222 2,237 2,208 2,214 199,100
2018/06/15 2,228 2,228 2,213 2,222 217,700
2018/06/14 2,226 2,240 2,214 2,218 213,300
2018/06/13 2,225 2,246 2,223 2,226 266,100
2018/06/12 2,198 2,224 2,194 2,219 327,200
2018/06/11 2,184 2,196 2,179 2,195 213,400
2018/06/08 2,178 2,199 2,158 2,195 310,000
2018/06/07 2,196 2,197 2,176 2,180 255,000
2018/06/06 2,180 2,196 2,171 2,196 324,100
2018/06/05 2,151 2,169 2,151 2,169 234,000
2018/06/04 2,137 2,147 2,132 2,145 220,500
2018/06/01 2,139 2,148 2,117 2,123 201,600
2018/05/31 2,129 2,144 2,117 2,132 257,000
2018/05/30 2,103 2,125 2,102 2,122 198,500
2018/05/29 2,104 2,117 2,095 2,115 148,600
2018/05/28 2,117 2,117 2,090 2,099 220,500
2018/05/25 2,108 2,125 2,098 2,116 196,100
2018/05/24 2,105 2,128 2,105 2,114 287,100
2018/05/23 2,068 2,105 2,064 2,098 445,700
2018/05/22 2,061 2,064 2,049 2,061 165,100
2018/05/21 2,063 2,072 2,051 2,055 186,700
2018/05/18 2,069 2,069 2,042 2,056 244,800
2018/05/17 2,077 2,083 2,063 2,065 203,200
2018/05/16 2,075 2,096 2,063 2,070 268,600
2018/05/15 2,069 2,081 2,063 2,070 284,200
2018/05/14 2,033 2,055 2,026 2,053 319,600
2018/05/11 2,015 2,029 2,010 2,029 277,500
2018/05/10 2,013 2,018 2,006 2,014 245,300
2018/05/09 2,033 2,039 2,005 2,011 575,900
2018/05/08 2,039 2,058 2,028 2,033 282,700
2018/05/07 2,020 2,040 2,014 2,037 257,100
2018/05/02 2,032 2,032 2,010 2,015 348,100
2018/05/01 2,036 2,038 2,020 2,028 267,800
2018/04/27 2,029 2,035 2,019 2,033 315,500
2018/04/26 2,015 2,028 2,007 2,025 346,200
2018/04/25 2,010 2,018 2,001 2,014 416,800
2018/04/24 2,015 2,016 2,002 2,015 301,400
2018/04/23 2,042 2,042 2,007 2,012 463,200
2018/04/20 2,035 2,045 2,023 2,040 423,900
2018/04/19 2,074 2,074 2,017 2,035 788,000
2018/04/18 2,061 2,086 2,061 2,084 628,800
2018/04/17 2,049 2,060 2,037 2,060 559,600
2018/04/16 2,014 2,038 1,998 2,036 613,600
2018/04/13 2,029 2,043 1,981 2,009 807,800
2018/04/12 2,050 2,104 2,004 2,014 1,548,900
2018/04/11 2,193 2,195 2,126 2,164 669,400
2018/04/10 2,255 2,269 2,201 2,207 613,300
2018/04/09 2,234 2,275 2,234 2,250 415,000
2018/04/06 2,202 2,237 2,183 2,224 436,200
2018/04/05 2,190 2,210 2,179 2,198 391,900
2018/04/04 2,158 2,183 2,153 2,176 421,100
2018/04/03 2,120 2,154 2,113 2,146 346,600
2018/04/02 2,130 2,141 2,125 2,133 237,000
2018/03/30 2,134 2,137 2,113 2,133 241,800
2018/03/29 2,120 2,138 2,115 2,131 318,900
2018/03/28 2,080 2,117 2,072 2,117 407,000
2018/03/27 2,070 2,090 2,063 2,090 381,400
2018/03/26 2,055 2,091 2,043 2,060 494,600
2018/03/23 2,063 2,079 2,047 2,055 500,600
2018/03/22 2,041 2,100 2,040 2,089 692,100
2018/03/20 2,043 2,053 2,035 2,041 407,700
2018/03/19 2,020 2,046 2,017 2,041 436,200
2018/03/16 2,001 2,033 1,997 2,023 488,600
2018/03/15 1,986 2,003 1,977 2,001 473,100
2018/03/14 1,969 1,987 1,966 1,984 267,200
2018/03/13 1,959 1,982 1,953 1,976 315,400
2018/03/12 1,978 1,979 1,957 1,962 211,200
2018/03/09 1,980 1,989 1,968 1,971 354,200
2018/03/08 1,970 1,977 1,962 1,968 246,300
2018/03/07 1,962 1,995 1,958 1,968 586,200
2018/03/06 1,950 1,968 1,938 1,963 615,100
2018/03/05 1,940 1,953 1,938 1,948 331,800
2018/03/02 1,919 1,952 1,917 1,946 663,700
2018/03/01 1,923 1,935 1,908 1,932 371,300
2018/02/28 1,914 1,944 1,907 1,929 578,600
2018/02/27 1,920 1,925 1,906 1,915 413,600
2018/02/26 1,935 1,935 1,910 1,915 1,258,000
2018/02/23 1,980 1,987 1,936 1,943 1,722,400
2018/02/22 1,973 1,983 1,967 1,977 697,000
2018/02/21 1,962 1,977 1,958 1,972 586,000
2018/02/20 1,953 1,963 1,947 1,961 539,000
2018/02/19 1,965 1,968 1,943 1,952 895,700
2018/02/16 1,940 1,954 1,939 1,947 473,800
2018/02/15 1,997 1,999 1,926 1,929 913,200
2018/02/14 1,996 2,010 1,970 1,975 912,500
2018/02/13 1,990 2,007 1,984 1,995 704,600
2018/02/09 1,947 1,987 1,945 1,982 628,700
2018/02/08 1,960 1,989 1,956 1,985 660,300
2018/02/07 1,950 1,994 1,936 1,959 1,065,400
2018/02/06 1,900 1,908 1,863 1,905 1,211,200
2018/02/05 1,957 1,964 1,935 1,941 662,200
2018/02/02 1,958 1,978 1,956 1,976 394,100
2018/02/01 1,941 1,960 1,937 1,958 319,000
2018/01/31 1,949 1,949 1,930 1,930 502,600
2018/01/30 1,961 1,970 1,947 1,952 355,100
2018/01/29 1,951 1,965 1,949 1,960 323,200
2018/01/26 1,950 1,965 1,945 1,947 378,500
2018/01/25 1,937 1,946 1,935 1,941 272,400
2018/01/24 1,924 1,939 1,922 1,937 286,500
2018/01/23 1,920 1,924 1,917 1,921 170,500
2018/01/22 1,925 1,926 1,912 1,915 213,400
2018/01/19 1,906 1,919 1,906 1,914 267,400
2018/01/18 1,926 1,927 1,902 1,904 398,400
2018/01/17 1,948 1,948 1,917 1,920 394,700
2018/01/16 1,940 1,960 1,939 1,948 433,200
2018/01/15 1,901 1,938 1,897 1,938 832,800
2018/01/12 1,926 1,927 1,885 1,889 1,058,300
2018/01/11 1,921 1,926 1,907 1,926 317,600
2018/01/10 1,920 1,926 1,916 1,924 252,000
2018/01/09 1,927 1,928 1,913 1,917 312,200
2018/01/05 1,913 1,927 1,906 1,924 232,900
2018/01/04 1,918 1,919 1,897 1,909 429,600

このページの先頭へ