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 |