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
2020/12/30 1,926 1,933 1,903 1,907 416,600
2020/12/29 1,892 1,926 1,890 1,925 499,600
2020/12/28 1,910 1,913 1,872 1,875 645,500
2020/12/25 1,895 1,913 1,890 1,913 270,100
2020/12/24 1,896 1,908 1,888 1,892 269,400
2020/12/23 1,891 1,897 1,880 1,885 247,300
2020/12/22 1,896 1,896 1,871 1,889 533,300
2020/12/21 1,915 1,927 1,899 1,905 294,800
2020/12/18 1,905 1,910 1,895 1,908 352,300
2020/12/17 1,923 1,925 1,908 1,910 295,500
2020/12/16 1,921 1,933 1,920 1,931 230,700
2020/12/15 1,935 1,937 1,916 1,921 339,000
2020/12/14 1,924 1,959 1,920 1,942 309,400
2020/12/11 1,931 1,931 1,908 1,930 378,000
2020/12/10 1,948 1,953 1,936 1,938 245,000
2020/12/09 1,942 1,944 1,926 1,944 226,300
2020/12/08 1,943 1,954 1,928 1,943 179,400
2020/12/07 1,970 1,974 1,944 1,944 235,000
2020/12/04 1,968 1,977 1,954 1,965 250,900
2020/12/03 1,940 1,969 1,934 1,963 284,100
2020/12/02 1,916 1,946 1,903 1,940 320,100
2020/12/01 1,904 1,913 1,886 1,911 400,000
2020/11/30 1,945 1,946 1,906 1,906 381,200
2020/11/27 1,919 1,944 1,919 1,937 311,400
2020/11/26 1,923 1,927 1,910 1,914 301,500
2020/11/25 1,957 1,964 1,934 1,934 322,600
2020/11/24 1,967 1,970 1,939 1,939 336,100
2020/11/20 1,936 1,955 1,924 1,948 213,300
2020/11/19 1,996 1,996 1,929 1,940 466,900
2020/11/18 2,025 2,025 2,000 2,000 251,600
2020/11/17 2,055 2,060 2,028 2,039 267,100
2020/11/16 2,014 2,052 2,014 2,043 347,500
2020/11/13 2,012 2,017 1,997 2,007 320,300
2020/11/12 2,018 2,043 2,005 2,029 354,200
2020/11/11 2,016 2,040 2,005 2,027 501,600
2020/11/10 1,975 2,005 1,975 2,003 551,100
2020/11/09 1,959 1,963 1,941 1,959 226,900
2020/11/06 1,963 1,969 1,931 1,942 262,200
2020/11/05 1,929 1,955 1,911 1,955 422,900
2020/11/04 1,930 1,934 1,902 1,916 282,600
2020/11/02 1,910 1,925 1,903 1,912 285,100
2020/10/30 1,924 1,924 1,901 1,915 286,800
2020/10/29 1,895 1,932 1,893 1,931 313,300
2020/10/28 1,902 1,923 1,895 1,922 305,100
2020/10/27 1,895 1,920 1,885 1,920 456,300
2020/10/26 1,869 1,914 1,861 1,903 459,100
2020/10/23 1,857 1,864 1,835 1,853 473,800
2020/10/22 1,883 1,884 1,836 1,840 851,200
2020/10/21 1,885 1,915 1,885 1,899 321,600
2020/10/20 1,907 1,914 1,871 1,873 580,000
2020/10/19 1,889 1,916 1,885 1,912 344,500
2020/10/16 1,919 1,920 1,888 1,896 363,400
2020/10/15 1,890 1,932 1,883 1,913 546,700
2020/10/14 1,923 1,923 1,895 1,895 614,600
2020/10/13 1,912 1,926 1,880 1,914 947,400
2020/10/12 1,980 1,993 1,885 1,916 3,268,500
2020/10/09 2,047 2,060 2,026 2,060 391,400
2020/10/08 2,034 2,039 2,021 2,024 179,300
2020/10/07 2,029 2,036 2,009 2,034 198,900
2020/10/06 2,035 2,041 2,010 2,027 253,200
2020/10/05 1,999 2,028 1,993 2,028 427,400
2020/10/02 1,972 1,998 1,959 1,973 363,500
2020/09/30 2,000 2,013 1,970 1,970 341,400
2020/09/29 2,025 2,025 1,988 2,014 315,100
2020/09/28 2,004 2,026 1,990 2,026 313,800
2020/09/25 1,987 2,011 1,971 1,991 477,000
2020/09/24 2,027 2,032 1,990 1,990 480,900
2020/09/23 2,040 2,044 2,016 2,039 282,300
2020/09/18 2,047 2,064 2,042 2,052 323,600
2020/09/17 2,040 2,049 2,018 2,043 285,700
2020/09/16 2,023 2,045 2,012 2,040 427,700
2020/09/15 1,998 2,015 1,948 2,013 733,800
2020/09/14 2,071 2,075 2,021 2,023 649,800
2020/09/11 2,118 2,119 2,074 2,076 469,000
2020/09/10 2,107 2,116 2,090 2,106 292,400
2020/09/09 2,078 2,102 2,076 2,097 284,000
2020/09/08 2,096 2,104 2,076 2,101 294,200
2020/09/07 2,096 2,120 2,086 2,101 289,100
2020/09/04 2,077 2,098 2,048 2,096 334,100
2020/09/03 2,119 2,123 2,077 2,084 327,900
2020/09/02 2,100 2,109 2,077 2,105 308,300
2020/09/01 2,088 2,101 2,072 2,083 326,300
2020/08/31 2,125 2,145 2,092 2,098 569,300
2020/08/28 2,068 2,132 2,051 2,088 2,071,000
2020/08/27 2,099 2,102 2,049 2,049 1,651,600
2020/08/26 2,108 2,114 2,086 2,098 663,000
2020/08/25 2,124 2,135 2,102 2,103 577,300
2020/08/24 2,112 2,137 2,097 2,116 587,200
2020/08/21 2,129 2,131 2,099 2,103 711,900
2020/08/20 2,100 2,129 2,097 2,129 488,000
2020/08/19 2,064 2,120 2,059 2,103 692,100
2020/08/18 2,061 2,078 2,043 2,065 356,100
2020/08/17 2,086 2,097 2,060 2,060 498,700
2020/08/14 2,073 2,104 2,071 2,076 692,500
2020/08/13 2,090 2,101 2,041 2,063 741,700
2020/08/12 2,024 2,076 2,015 2,073 745,800
2020/08/11 1,999 2,009 1,982 2,009 854,600
2020/08/07 1,959 1,995 1,937 1,976 917,900
2020/08/06 1,907 1,953 1,894 1,953 582,300
2020/08/05 1,900 1,918 1,856 1,905 697,500
2020/08/04 1,863 1,905 1,855 1,905 744,800
2020/08/03 1,815 1,846 1,808 1,846 694,500
2020/07/31 1,779 1,818 1,761 1,800 1,247,800
2020/07/30 1,849 1,872 1,764 1,780 1,668,700
2020/07/29 1,914 1,929 1,850 1,850 2,989,600
2020/07/28 2,091 2,106 2,015 2,017 989,900
2020/07/27 2,080 2,096 2,053 2,089 582,100
2020/07/22 2,090 2,105 2,076 2,088 427,100
2020/07/21 2,080 2,089 2,057 2,073 385,900
2020/07/20 2,059 2,076 2,027 2,072 364,700
2020/07/17 2,073 2,076 2,040 2,065 427,000
2020/07/16 2,070 2,084 2,059 2,075 439,600
2020/07/15 2,052 2,073 2,039 2,061 337,500
2020/07/14 2,055 2,062 2,020 2,033 436,100
2020/07/13 2,044 2,077 2,041 2,069 449,800
2020/07/10 2,047 2,051 2,001 2,003 818,800
2020/07/09 2,143 2,153 2,091 2,091 406,900
2020/07/08 2,165 2,176 2,133 2,134 336,300
2020/07/07 2,174 2,184 2,148 2,167 300,200
2020/07/06 2,127 2,169 2,121 2,155 294,700
2020/07/03 2,130 2,158 2,109 2,134 417,200
2020/07/02 2,122 2,163 2,118 2,134 610,200
2020/07/01 2,221 2,230 2,133 2,133 570,100
2020/06/30 2,283 2,303 2,223 2,225 335,200
2020/06/29 2,295 2,302 2,236 2,241 421,900
2020/06/26 2,302 2,314 2,280 2,313 252,500
2020/06/25 2,343 2,345 2,292 2,313 326,300
2020/06/24 2,344 2,362 2,344 2,349 169,800
2020/06/23 2,380 2,380 2,341 2,344 212,700
2020/06/22 2,340 2,364 2,335 2,362 213,400
2020/06/19 2,335 2,339 2,313 2,333 223,000
2020/06/18 2,290 2,336 2,282 2,329 266,400
2020/06/17 2,307 2,307 2,273 2,295 330,000
2020/06/16 2,296 2,333 2,292 2,322 324,100
2020/06/15 2,335 2,345 2,253 2,253 397,400
2020/06/12 2,290 2,340 2,282 2,331 584,800
2020/06/11 2,411 2,418 2,347 2,347 392,500
2020/06/10 2,434 2,457 2,408 2,424 328,200
2020/06/09 2,458 2,467 2,444 2,447 212,400
2020/06/08 2,505 2,505 2,431 2,455 448,700
2020/06/05 2,500 2,513 2,469 2,493 294,000
2020/06/04 2,450 2,498 2,436 2,497 461,300
2020/06/03 2,459 2,464 2,421 2,442 268,300
2020/06/02 2,447 2,460 2,437 2,446 305,200
2020/06/01 2,472 2,476 2,445 2,457 237,900
2020/05/29 2,455 2,492 2,446 2,471 353,400
2020/05/28 2,541 2,552 2,458 2,470 753,600
2020/05/27 2,463 2,466 2,430 2,448 363,100
2020/05/26 2,485 2,491 2,455 2,464 366,200
2020/05/25 2,390 2,455 2,388 2,454 364,200
2020/05/22 2,387 2,392 2,353 2,373 207,600
2020/05/21 2,402 2,407 2,376 2,388 291,900
2020/05/20 2,367 2,399 2,336 2,396 380,000
2020/05/19 2,370 2,370 2,329 2,354 290,200
2020/05/18 2,327 2,347 2,316 2,326 270,800
2020/05/15 2,348 2,358 2,270 2,314 373,200
2020/05/14 2,360 2,388 2,312 2,312 479,300
2020/05/13 2,310 2,403 2,297 2,398 531,000
2020/05/12 2,400 2,412 2,351 2,351 527,700
2020/05/11 2,312 2,378 2,303 2,376 537,400
2020/05/08 2,199 2,283 2,192 2,276 501,000
2020/05/07 2,214 2,222 2,172 2,177 512,200
2020/05/01 2,231 2,248 2,208 2,232 327,400
2020/04/30 2,308 2,318 2,242 2,242 525,100
2020/04/28 2,268 2,296 2,241 2,283 335,100
2020/04/27 2,283 2,284 2,233 2,271 427,300
2020/04/24 2,251 2,288 2,235 2,278 402,400
2020/04/23 2,263 2,286 2,247 2,261 507,900
2020/04/22 2,219 2,258 2,197 2,230 578,300
2020/04/21 2,238 2,294 2,234 2,254 785,900
2020/04/20 2,162 2,234 2,154 2,234 465,700
2020/04/17 2,178 2,200 2,148 2,163 609,600
2020/04/16 2,169 2,188 2,148 2,158 574,000
2020/04/15 2,118 2,167 2,080 2,145 1,090,100
2020/04/14 2,100 2,133 2,090 2,133 435,700
2020/04/13 2,110 2,125 2,080 2,098 383,900
2020/04/10 2,119 2,119 2,039 2,109 414,600
2020/04/09 2,198 2,198 2,062 2,120 818,900
2020/04/08 2,045 2,203 2,006 2,198 879,900
2020/04/07 2,038 2,056 1,979 2,039 870,300
2020/04/06 1,850 1,977 1,829 1,962 849,800
2020/04/03 1,966 2,013 1,867 1,884 694,900
2020/04/02 1,983 2,022 1,961 1,966 619,000
2020/04/01 2,075 2,095 2,021 2,033 618,600
2020/03/31 2,020 2,122 2,020 2,081 706,000
2020/03/30 1,973 2,045 1,961 2,020 847,300
2020/03/27 2,090 2,142 2,001 2,016 1,089,700
2020/03/26 2,155 2,158 2,065 2,085 843,300
2020/03/25 2,193 2,221 2,149 2,221 707,900
2020/03/24 2,140 2,185 2,106 2,129 746,400
2020/03/23 2,101 2,160 1,986 2,090 949,200
2020/03/19 1,917 2,059 1,907 2,056 1,489,100
2020/03/18 1,860 1,963 1,860 1,917 1,429,500
2020/03/17 1,730 1,841 1,709 1,828 1,249,700
2020/03/16 1,813 1,866 1,776 1,784 1,079,600
2020/03/13 1,783 1,846 1,726 1,794 1,338,800
2020/03/12 1,961 1,997 1,897 1,931 1,264,900
2020/03/11 2,086 2,094 2,028 2,029 802,800
2020/03/10 1,965 2,103 1,930 2,090 1,710,000
2020/03/09 2,090 2,094 2,033 2,062 1,041,900
2020/03/06 2,191 2,192 2,125 2,166 1,037,100
2020/03/05 2,223 2,240 2,198 2,233 609,300
2020/03/04 2,194 2,243 2,181 2,215 569,900
2020/03/03 2,323 2,335 2,217 2,223 913,800
2020/03/02 2,112 2,283 2,110 2,239 1,378,500
2020/02/28 2,110 2,207 2,100 2,145 1,944,400
2020/02/27 2,328 2,331 2,208 2,243 1,855,500
2020/02/26 2,415 2,424 2,311 2,347 2,420,200
2020/02/25 2,460 2,495 2,436 2,450 1,332,400
2020/02/21 2,520 2,550 2,518 2,536 404,800
2020/02/20 2,560 2,569 2,524 2,529 664,100
2020/02/19 2,515 2,555 2,512 2,548 580,800
2020/02/18 2,522 2,530 2,475 2,489 666,700
2020/02/17 2,550 2,553 2,518 2,529 619,700
2020/02/14 2,596 2,605 2,562 2,570 499,600
2020/02/13 2,590 2,605 2,575 2,603 450,200
2020/02/12 2,590 2,604 2,570 2,577 572,000
2020/02/10 2,572 2,589 2,553 2,560 572,300
2020/02/07 2,567 2,585 2,552 2,578 530,400
2020/02/06 2,544 2,557 2,507 2,555 746,500
2020/02/05 2,554 2,596 2,536 2,550 1,141,400
2020/02/04 2,459 2,548 2,457 2,536 916,500
2020/02/03 2,425 2,460 2,416 2,450 728,500
2020/01/31 2,467 2,490 2,458 2,470 579,200
2020/01/30 2,508 2,522 2,444 2,467 767,500
2020/01/29 2,545 2,559 2,458 2,511 1,466,400
2020/01/28 2,570 2,588 2,520 2,528 1,208,900
2020/01/27 2,568 2,608 2,537 2,599 1,260,200
2020/01/24 2,711 2,714 2,605 2,633 1,691,600
2020/01/23 2,670 2,720 2,663 2,711 1,048,800
2020/01/22 2,644 2,670 2,636 2,670 624,100
2020/01/21 2,646 2,665 2,628 2,647 775,800
2020/01/20 2,650 2,699 2,633 2,633 1,495,600
2020/01/17 2,651 2,657 2,611 2,637 1,194,800
2020/01/16 2,609 2,680 2,588 2,635 2,232,300
2020/01/15 2,737 2,739 2,572 2,618 3,084,900
2020/01/14 2,867 2,878 2,721 2,736 4,966,200
2020/01/10 2,992 3,050 2,980 3,025 1,029,600
2020/01/09 2,984 2,993 2,938 2,960 772,100
2020/01/08 2,962 2,985 2,890 2,962 977,700
2020/01/07 2,945 2,985 2,931 2,971 826,500
2020/01/06 2,882 2,935 2,881 2,931 868,500

このページの先頭へ