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 |
---|---|---|---|---|---|
2019/12/30 | 2,906 | 2,912 | 2,850 | 2,902 | 590,600 |
2019/12/27 | 2,865 | 2,939 | 2,859 | 2,917 | 1,050,400 |
2019/12/26 | 2,836 | 2,863 | 2,821 | 2,847 | 417,500 |
2019/12/25 | 2,873 | 2,892 | 2,852 | 2,853 | 406,100 |
2019/12/24 | 2,845 | 2,908 | 2,845 | 2,872 | 924,100 |
2019/12/23 | 2,820 | 2,844 | 2,805 | 2,835 | 669,700 |
2019/12/20 | 2,750 | 2,790 | 2,744 | 2,786 | 491,000 |
2019/12/19 | 2,720 | 2,739 | 2,720 | 2,736 | 246,600 |
2019/12/18 | 2,710 | 2,722 | 2,693 | 2,714 | 260,500 |
2019/12/17 | 2,715 | 2,729 | 2,690 | 2,710 | 357,500 |
2019/12/16 | 2,727 | 2,752 | 2,711 | 2,712 | 337,800 |
2019/12/13 | 2,782 | 2,782 | 2,722 | 2,727 | 449,800 |
2019/12/12 | 2,790 | 2,791 | 2,758 | 2,763 | 201,200 |
2019/12/11 | 2,783 | 2,790 | 2,763 | 2,772 | 263,700 |
2019/12/10 | 2,742 | 2,792 | 2,741 | 2,782 | 363,200 |
2019/12/09 | 2,771 | 2,774 | 2,713 | 2,741 | 461,900 |
2019/12/06 | 2,794 | 2,794 | 2,748 | 2,761 | 392,400 |
2019/12/05 | 2,802 | 2,808 | 2,776 | 2,805 | 280,200 |
2019/12/04 | 2,747 | 2,804 | 2,738 | 2,802 | 431,000 |
2019/12/03 | 2,761 | 2,771 | 2,743 | 2,757 | 290,100 |
2019/12/02 | 2,757 | 2,775 | 2,737 | 2,756 | 365,600 |
2019/11/29 | 2,792 | 2,798 | 2,751 | 2,757 | 346,500 |
2019/11/28 | 2,842 | 2,845 | 2,775 | 2,795 | 568,800 |
2019/11/27 | 2,809 | 2,854 | 2,801 | 2,850 | 651,400 |
2019/11/26 | 2,767 | 2,805 | 2,750 | 2,803 | 527,600 |
2019/11/25 | 2,796 | 2,797 | 2,742 | 2,755 | 360,700 |
2019/11/22 | 2,780 | 2,804 | 2,762 | 2,787 | 441,200 |
2019/11/21 | 2,756 | 2,795 | 2,736 | 2,789 | 508,100 |
2019/11/20 | 2,735 | 2,763 | 2,724 | 2,756 | 370,000 |
2019/11/19 | 2,710 | 2,739 | 2,710 | 2,736 | 312,600 |
2019/11/18 | 2,680 | 2,714 | 2,677 | 2,710 | 295,600 |
2019/11/15 | 2,680 | 2,716 | 2,676 | 2,708 | 354,400 |
2019/11/14 | 2,724 | 2,731 | 2,671 | 2,685 | 369,900 |
2019/11/13 | 2,733 | 2,742 | 2,693 | 2,724 | 444,700 |
2019/11/12 | 2,708 | 2,737 | 2,707 | 2,729 | 541,300 |
2019/11/11 | 2,610 | 2,703 | 2,608 | 2,697 | 879,200 |
2019/11/08 | 2,653 | 2,664 | 2,590 | 2,612 | 695,700 |
2019/11/07 | 2,576 | 2,656 | 2,563 | 2,643 | 918,600 |
2019/11/06 | 2,551 | 2,563 | 2,528 | 2,561 | 426,800 |
2019/11/05 | 2,558 | 2,576 | 2,536 | 2,551 | 617,500 |
2019/11/01 | 2,504 | 2,529 | 2,499 | 2,527 | 426,800 |
2019/10/31 | 2,517 | 2,540 | 2,509 | 2,516 | 457,600 |
2019/10/30 | 2,580 | 2,587 | 2,511 | 2,521 | 914,000 |
2019/10/29 | 2,582 | 2,628 | 2,575 | 2,577 | 654,300 |
2019/10/28 | 2,573 | 2,584 | 2,558 | 2,575 | 505,200 |
2019/10/25 | 2,585 | 2,597 | 2,563 | 2,569 | 566,700 |
2019/10/24 | 2,588 | 2,599 | 2,571 | 2,576 | 526,900 |
2019/10/23 | 2,612 | 2,617 | 2,575 | 2,604 | 823,200 |
2019/10/21 | 2,565 | 2,638 | 2,565 | 2,610 | 946,500 |
2019/10/18 | 2,612 | 2,620 | 2,553 | 2,565 | 1,122,600 |
2019/10/17 | 2,663 | 2,678 | 2,609 | 2,620 | 1,186,000 |
2019/10/16 | 2,675 | 2,704 | 2,641 | 2,672 | 971,000 |
2019/10/15 | 2,749 | 2,749 | 2,659 | 2,670 | 1,618,800 |
2019/10/11 | 2,822 | 2,824 | 2,743 | 2,791 | 1,364,300 |
2019/10/10 | 2,797 | 2,843 | 2,776 | 2,827 | 1,350,200 |
2019/10/09 | 2,755 | 2,839 | 2,741 | 2,800 | 2,025,200 |
2019/10/08 | 2,750 | 2,805 | 2,745 | 2,775 | 1,610,500 |
2019/10/07 | 2,711 | 2,824 | 2,705 | 2,786 | 4,291,400 |
2019/10/04 | 2,560 | 2,573 | 2,531 | 2,561 | 581,400 |
2019/10/03 | 2,508 | 2,555 | 2,503 | 2,554 | 730,200 |
2019/10/02 | 2,466 | 2,530 | 2,465 | 2,520 | 729,000 |
2019/10/01 | 2,444 | 2,470 | 2,442 | 2,470 | 408,500 |
2019/09/30 | 2,431 | 2,470 | 2,431 | 2,445 | 477,600 |
2019/09/27 | 2,457 | 2,462 | 2,413 | 2,430 | 454,300 |
2019/09/26 | 2,447 | 2,514 | 2,423 | 2,431 | 1,245,500 |
2019/09/25 | 2,385 | 2,430 | 2,376 | 2,414 | 931,300 |
2019/09/24 | 2,279 | 2,426 | 2,279 | 2,385 | 1,617,400 |
2019/09/20 | 2,255 | 2,291 | 2,240 | 2,279 | 444,500 |
2019/09/19 | 2,255 | 2,285 | 2,240 | 2,249 | 559,800 |
2019/09/18 | 2,244 | 2,255 | 2,223 | 2,244 | 350,600 |
2019/09/17 | 2,213 | 2,244 | 2,208 | 2,229 | 366,600 |
2019/09/13 | 2,228 | 2,237 | 2,202 | 2,214 | 527,000 |
2019/09/12 | 2,232 | 2,246 | 2,227 | 2,227 | 402,000 |
2019/09/11 | 2,238 | 2,255 | 2,222 | 2,250 | 411,700 |
2019/09/10 | 2,306 | 2,308 | 2,245 | 2,255 | 537,100 |
2019/09/09 | 2,290 | 2,321 | 2,286 | 2,308 | 302,800 |
2019/09/06 | 2,342 | 2,350 | 2,288 | 2,301 | 495,000 |
2019/09/05 | 2,360 | 2,375 | 2,334 | 2,334 | 564,900 |
2019/09/04 | 2,317 | 2,354 | 2,312 | 2,348 | 618,500 |
2019/09/03 | 2,273 | 2,340 | 2,272 | 2,328 | 816,300 |
2019/09/02 | 2,240 | 2,286 | 2,233 | 2,278 | 492,200 |
2019/08/30 | 2,248 | 2,258 | 2,228 | 2,249 | 554,700 |
2019/08/29 | 2,220 | 2,256 | 2,191 | 2,248 | 1,613,700 |
2019/08/28 | 2,278 | 2,283 | 2,230 | 2,250 | 1,536,900 |
2019/08/27 | 2,345 | 2,347 | 2,275 | 2,280 | 919,800 |
2019/08/26 | 2,332 | 2,348 | 2,318 | 2,341 | 748,400 |
2019/08/23 | 2,315 | 2,333 | 2,308 | 2,329 | 371,500 |
2019/08/22 | 2,280 | 2,330 | 2,280 | 2,311 | 820,700 |
2019/08/21 | 2,269 | 2,279 | 2,259 | 2,273 | 267,900 |
2019/08/20 | 2,245 | 2,270 | 2,233 | 2,270 | 425,100 |
2019/08/19 | 2,250 | 2,255 | 2,211 | 2,245 | 446,800 |
2019/08/16 | 2,250 | 2,267 | 2,238 | 2,242 | 479,700 |
2019/08/15 | 2,260 | 2,277 | 2,238 | 2,244 | 675,900 |
2019/08/14 | 2,262 | 2,280 | 2,258 | 2,280 | 562,400 |
2019/08/13 | 2,211 | 2,257 | 2,205 | 2,248 | 520,000 |
2019/08/09 | 2,238 | 2,254 | 2,215 | 2,221 | 484,700 |
2019/08/08 | 2,197 | 2,236 | 2,196 | 2,227 | 1,302,000 |
2019/08/07 | 2,170 | 2,191 | 2,169 | 2,186 | 687,300 |
2019/08/06 | 2,107 | 2,151 | 2,107 | 2,151 | 611,900 |
2019/08/05 | 2,105 | 2,133 | 2,103 | 2,132 | 586,200 |
2019/08/02 | 2,106 | 2,116 | 2,087 | 2,102 | 648,600 |
2019/08/01 | 2,105 | 2,135 | 2,093 | 2,128 | 446,100 |
2019/07/31 | 2,161 | 2,162 | 2,111 | 2,117 | 849,600 |
2019/07/30 | 2,194 | 2,197 | 2,162 | 2,163 | 579,900 |
2019/07/29 | 2,173 | 2,194 | 2,170 | 2,186 | 501,400 |
2019/07/26 | 2,175 | 2,175 | 2,156 | 2,168 | 302,000 |
2019/07/25 | 2,165 | 2,180 | 2,148 | 2,171 | 530,500 |
2019/07/24 | 2,177 | 2,182 | 2,140 | 2,162 | 639,200 |
2019/07/23 | 2,174 | 2,187 | 2,168 | 2,177 | 313,900 |
2019/07/22 | 2,170 | 2,193 | 2,163 | 2,179 | 423,400 |
2019/07/19 | 2,173 | 2,198 | 2,170 | 2,182 | 482,400 |
2019/07/18 | 2,186 | 2,193 | 2,168 | 2,175 | 589,100 |
2019/07/17 | 2,189 | 2,198 | 2,162 | 2,196 | 701,900 |
2019/07/16 | 2,140 | 2,194 | 2,139 | 2,194 | 1,194,600 |
2019/07/12 | 2,140 | 2,145 | 2,114 | 2,137 | 1,012,800 |
2019/07/11 | 2,050 | 2,149 | 2,050 | 2,142 | 2,427,700 |
2019/07/10 | 1,993 | 2,060 | 1,979 | 2,049 | 3,064,200 |
2019/07/09 | 1,916 | 1,946 | 1,882 | 1,883 | 817,100 |
2019/07/08 | 1,918 | 1,922 | 1,908 | 1,910 | 292,000 |
2019/07/05 | 1,917 | 1,924 | 1,893 | 1,918 | 426,700 |
2019/07/04 | 1,880 | 1,919 | 1,880 | 1,913 | 531,900 |
2019/07/03 | 1,870 | 1,880 | 1,869 | 1,876 | 248,800 |
2019/07/02 | 1,873 | 1,879 | 1,858 | 1,870 | 276,500 |
2019/07/01 | 1,869 | 1,873 | 1,863 | 1,873 | 268,100 |
2019/06/28 | 1,849 | 1,870 | 1,845 | 1,860 | 217,500 |
2019/06/27 | 1,845 | 1,858 | 1,839 | 1,854 | 244,800 |
2019/06/26 | 1,824 | 1,844 | 1,821 | 1,840 | 204,200 |
2019/06/25 | 1,801 | 1,835 | 1,801 | 1,826 | 220,200 |
2019/06/24 | 1,800 | 1,803 | 1,787 | 1,801 | 217,800 |
2019/06/21 | 1,843 | 1,843 | 1,799 | 1,799 | 374,100 |
2019/06/20 | 1,850 | 1,855 | 1,837 | 1,845 | 177,900 |
2019/06/19 | 1,850 | 1,867 | 1,844 | 1,846 | 206,600 |
2019/06/18 | 1,870 | 1,875 | 1,844 | 1,847 | 243,300 |
2019/06/17 | 1,887 | 1,893 | 1,867 | 1,869 | 263,200 |
2019/06/14 | 1,863 | 1,882 | 1,853 | 1,879 | 240,200 |
2019/06/13 | 1,878 | 1,884 | 1,860 | 1,863 | 252,200 |
2019/06/12 | 1,888 | 1,888 | 1,868 | 1,880 | 207,700 |
2019/06/11 | 1,875 | 1,897 | 1,875 | 1,891 | 406,700 |
2019/06/10 | 1,851 | 1,876 | 1,851 | 1,871 | 515,500 |
2019/06/07 | 1,843 | 1,848 | 1,830 | 1,843 | 266,000 |
2019/06/06 | 1,838 | 1,844 | 1,831 | 1,840 | 289,900 |
2019/06/05 | 1,812 | 1,830 | 1,803 | 1,830 | 296,300 |
2019/06/04 | 1,785 | 1,798 | 1,775 | 1,797 | 238,900 |
2019/06/03 | 1,780 | 1,790 | 1,771 | 1,781 | 249,300 |
2019/05/31 | 1,810 | 1,811 | 1,794 | 1,794 | 238,700 |
2019/05/30 | 1,805 | 1,817 | 1,788 | 1,813 | 298,400 |
2019/05/29 | 1,816 | 1,819 | 1,791 | 1,815 | 308,100 |
2019/05/28 | 1,829 | 1,841 | 1,811 | 1,825 | 352,300 |
2019/05/27 | 1,821 | 1,833 | 1,799 | 1,831 | 325,900 |
2019/05/24 | 1,794 | 1,824 | 1,790 | 1,823 | 332,800 |
2019/05/23 | 1,793 | 1,807 | 1,788 | 1,803 | 329,400 |
2019/05/22 | 1,775 | 1,786 | 1,766 | 1,784 | 327,100 |
2019/05/21 | 1,758 | 1,774 | 1,753 | 1,771 | 252,300 |
2019/05/20 | 1,745 | 1,773 | 1,743 | 1,766 | 361,500 |
2019/05/17 | 1,731 | 1,744 | 1,723 | 1,743 | 262,900 |
2019/05/16 | 1,740 | 1,742 | 1,716 | 1,725 | 256,800 |
2019/05/15 | 1,741 | 1,747 | 1,723 | 1,732 | 232,900 |
2019/05/14 | 1,712 | 1,740 | 1,707 | 1,739 | 364,300 |
2019/05/13 | 1,724 | 1,737 | 1,720 | 1,730 | 308,700 |
2019/05/10 | 1,723 | 1,737 | 1,715 | 1,721 | 332,900 |
2019/05/09 | 1,727 | 1,730 | 1,705 | 1,724 | 408,500 |
2019/05/08 | 1,703 | 1,722 | 1,700 | 1,721 | 376,000 |
2019/05/07 | 1,692 | 1,709 | 1,692 | 1,702 | 440,400 |
2019/04/26 | 1,703 | 1,711 | 1,684 | 1,686 | 589,400 |
2019/04/25 | 1,695 | 1,715 | 1,687 | 1,711 | 324,200 |
2019/04/24 | 1,705 | 1,715 | 1,700 | 1,700 | 270,000 |
2019/04/23 | 1,689 | 1,706 | 1,682 | 1,705 | 322,900 |
2019/04/22 | 1,673 | 1,683 | 1,669 | 1,682 | 358,100 |
2019/04/19 | 1,700 | 1,707 | 1,671 | 1,673 | 720,200 |
2019/04/18 | 1,722 | 1,725 | 1,694 | 1,702 | 706,400 |
2019/04/17 | 1,715 | 1,724 | 1,708 | 1,710 | 460,000 |
2019/04/16 | 1,728 | 1,733 | 1,706 | 1,710 | 639,500 |
2019/04/15 | 1,758 | 1,777 | 1,719 | 1,719 | 900,700 |
2019/04/12 | 1,780 | 1,782 | 1,715 | 1,753 | 1,425,100 |
2019/04/11 | 1,780 | 1,806 | 1,780 | 1,793 | 355,000 |
2019/04/10 | 1,769 | 1,788 | 1,767 | 1,782 | 302,500 |
2019/04/09 | 1,773 | 1,776 | 1,762 | 1,772 | 193,400 |
2019/04/08 | 1,765 | 1,778 | 1,753 | 1,763 | 286,000 |
2019/04/05 | 1,754 | 1,765 | 1,746 | 1,757 | 255,700 |
2019/04/04 | 1,745 | 1,758 | 1,741 | 1,749 | 227,000 |
2019/04/03 | 1,746 | 1,750 | 1,730 | 1,738 | 337,300 |
2019/04/02 | 1,767 | 1,778 | 1,750 | 1,750 | 358,100 |
2019/04/01 | 1,710 | 1,784 | 1,710 | 1,758 | 954,600 |
2019/03/29 | 1,766 | 1,788 | 1,763 | 1,788 | 341,300 |
2019/03/28 | 1,768 | 1,775 | 1,753 | 1,764 | 287,100 |
2019/03/27 | 1,760 | 1,780 | 1,758 | 1,775 | 303,700 |
2019/03/26 | 1,736 | 1,758 | 1,735 | 1,750 | 424,500 |
2019/03/25 | 1,745 | 1,746 | 1,724 | 1,735 | 400,700 |
2019/03/22 | 1,753 | 1,763 | 1,747 | 1,757 | 287,200 |
2019/03/20 | 1,770 | 1,772 | 1,753 | 1,756 | 377,700 |
2019/03/19 | 1,797 | 1,803 | 1,772 | 1,777 | 314,900 |
2019/03/18 | 1,783 | 1,814 | 1,783 | 1,802 | 296,600 |
2019/03/15 | 1,770 | 1,792 | 1,769 | 1,782 | 331,300 |
2019/03/14 | 1,800 | 1,800 | 1,773 | 1,777 | 299,500 |
2019/03/13 | 1,800 | 1,810 | 1,786 | 1,790 | 283,900 |
2019/03/12 | 1,794 | 1,814 | 1,792 | 1,808 | 225,800 |
2019/03/11 | 1,792 | 1,804 | 1,780 | 1,795 | 274,100 |
2019/03/08 | 1,813 | 1,820 | 1,796 | 1,798 | 328,400 |
2019/03/07 | 1,826 | 1,831 | 1,821 | 1,826 | 220,100 |
2019/03/06 | 1,826 | 1,836 | 1,824 | 1,826 | 251,300 |
2019/03/05 | 1,822 | 1,833 | 1,820 | 1,828 | 251,500 |
2019/03/04 | 1,829 | 1,835 | 1,821 | 1,821 | 293,700 |
2019/03/01 | 1,814 | 1,833 | 1,810 | 1,829 | 436,300 |
2019/02/28 | 1,802 | 1,818 | 1,798 | 1,808 | 364,900 |
2019/02/27 | 1,804 | 1,825 | 1,801 | 1,806 | 480,400 |
2019/02/26 | 1,822 | 1,830 | 1,803 | 1,811 | 1,076,000 |
2019/02/25 | 1,850 | 1,859 | 1,838 | 1,852 | 1,381,200 |
2019/02/22 | 1,844 | 1,854 | 1,843 | 1,848 | 370,200 |
2019/02/21 | 1,853 | 1,854 | 1,829 | 1,848 | 398,600 |
2019/02/20 | 1,860 | 1,866 | 1,852 | 1,854 | 305,800 |
2019/02/19 | 1,847 | 1,854 | 1,842 | 1,852 | 235,700 |
2019/02/18 | 1,845 | 1,848 | 1,831 | 1,840 | 365,000 |
2019/02/15 | 1,816 | 1,835 | 1,806 | 1,832 | 340,000 |
2019/02/14 | 1,806 | 1,819 | 1,805 | 1,815 | 264,900 |
2019/02/13 | 1,804 | 1,814 | 1,795 | 1,802 | 241,500 |
2019/02/12 | 1,786 | 1,799 | 1,775 | 1,798 | 355,600 |
2019/02/08 | 1,759 | 1,780 | 1,753 | 1,774 | 321,900 |
2019/02/07 | 1,759 | 1,767 | 1,753 | 1,765 | 281,700 |
2019/02/06 | 1,784 | 1,786 | 1,754 | 1,755 | 433,000 |
2019/02/05 | 1,769 | 1,783 | 1,766 | 1,776 | 428,700 |
2019/02/04 | 1,750 | 1,771 | 1,750 | 1,758 | 432,400 |
2019/02/01 | 1,728 | 1,747 | 1,724 | 1,739 | 356,700 |
2019/01/31 | 1,749 | 1,757 | 1,720 | 1,720 | 720,200 |
2019/01/30 | 1,751 | 1,766 | 1,747 | 1,749 | 393,200 |
2019/01/29 | 1,740 | 1,754 | 1,733 | 1,751 | 410,500 |
2019/01/28 | 1,730 | 1,752 | 1,724 | 1,743 | 379,200 |
2019/01/25 | 1,715 | 1,735 | 1,708 | 1,726 | 401,800 |
2019/01/24 | 1,719 | 1,726 | 1,714 | 1,717 | 345,000 |
2019/01/23 | 1,730 | 1,741 | 1,718 | 1,718 | 531,800 |
2019/01/22 | 1,747 | 1,754 | 1,734 | 1,734 | 418,700 |
2019/01/21 | 1,733 | 1,743 | 1,721 | 1,738 | 442,500 |
2019/01/18 | 1,707 | 1,720 | 1,705 | 1,715 | 558,200 |
2019/01/17 | 1,715 | 1,720 | 1,704 | 1,708 | 559,900 |
2019/01/16 | 1,740 | 1,741 | 1,705 | 1,712 | 1,024,900 |
2019/01/15 | 1,712 | 1,756 | 1,702 | 1,743 | 1,016,100 |
2019/01/11 | 1,735 | 1,765 | 1,710 | 1,710 | 2,219,300 |
2019/01/10 | 1,890 | 1,909 | 1,808 | 1,815 | 838,900 |
2019/01/09 | 1,872 | 1,899 | 1,865 | 1,899 | 382,300 |
2019/01/08 | 1,874 | 1,887 | 1,862 | 1,872 | 390,100 |
2019/01/07 | 1,851 | 1,871 | 1,824 | 1,870 | 463,200 |
2019/01/04 | 1,777 | 1,822 | 1,771 | 1,821 | 455,200 |