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
2021/12/30 2,330 2,338 2,318 2,321 176,100
2021/12/29 2,326 2,346 2,320 2,346 176,500
2021/12/28 2,301 2,328 2,293 2,328 177,600
2021/12/27 2,310 2,311 2,280 2,300 210,200
2021/12/24 2,342 2,351 2,309 2,309 152,800
2021/12/23 2,343 2,354 2,337 2,339 129,900
2021/12/22 2,337 2,343 2,329 2,337 146,000
2021/12/21 2,320 2,343 2,303 2,326 186,700
2021/12/20 2,311 2,319 2,295 2,297 192,200
2021/12/17 2,336 2,345 2,310 2,311 224,800
2021/12/16 2,347 2,373 2,327 2,337 188,700
2021/12/15 2,337 2,351 2,311 2,323 187,000
2021/12/14 2,331 2,356 2,324 2,344 209,400
2021/12/13 2,347 2,354 2,314 2,324 190,100
2021/12/10 2,319 2,347 2,311 2,337 273,600
2021/12/09 2,331 2,355 2,322 2,322 238,000
2021/12/08 2,300 2,319 2,292 2,313 175,200
2021/12/07 2,257 2,305 2,251 2,303 222,600
2021/12/06 2,237 2,256 2,229 2,233 149,300
2021/12/03 2,199 2,244 2,195 2,237 216,500
2021/12/02 2,195 2,215 2,177 2,184 302,100
2021/12/01 2,216 2,234 2,200 2,201 282,400
2021/11/30 2,271 2,297 2,225 2,225 371,000
2021/11/29 2,272 2,298 2,251 2,267 283,500
2021/11/26 2,318 2,321 2,288 2,302 156,700
2021/11/25 2,312 2,335 2,299 2,321 241,400
2021/11/24 2,318 2,339 2,299 2,303 186,600
2021/11/22 2,281 2,345 2,272 2,334 250,500
2021/11/19 2,305 2,308 2,282 2,294 221,600
2021/11/18 2,315 2,327 2,296 2,316 196,100
2021/11/17 2,343 2,344 2,309 2,317 176,000
2021/11/16 2,346 2,363 2,337 2,345 200,200
2021/11/15 2,331 2,358 2,329 2,337 187,500
2021/11/12 2,346 2,359 2,319 2,331 195,500
2021/11/11 2,365 2,369 2,330 2,348 199,000
2021/11/10 2,366 2,378 2,345 2,367 230,800
2021/11/09 2,388 2,403 2,361 2,362 473,400
2021/11/08 2,373 2,408 2,373 2,388 463,400
2021/11/05 2,307 2,369 2,303 2,367 574,900
2021/11/04 2,325 2,333 2,299 2,307 370,100
2021/11/02 2,275 2,323 2,269 2,319 519,800
2021/11/01 2,240 2,285 2,240 2,279 557,000
2021/10/29 2,204 2,234 2,196 2,219 340,900
2021/10/28 2,163 2,222 2,163 2,210 775,000
2021/10/27 2,166 2,171 2,151 2,163 201,700
2021/10/26 2,164 2,178 2,153 2,163 261,200
2021/10/25 2,151 2,179 2,146 2,156 264,600
2021/10/22 2,172 2,194 2,156 2,157 309,800
2021/10/21 2,224 2,231 2,166 2,172 425,600
2021/10/20 2,220 2,252 2,216 2,219 415,700
2021/10/19 2,265 2,273 2,211 2,215 411,900
2021/10/18 2,274 2,316 2,256 2,258 585,300
2021/10/15 2,278 2,304 2,263 2,274 851,400
2021/10/14 2,220 2,309 2,175 2,276 2,113,000
2021/10/13 2,120 2,120 2,080 2,080 360,200
2021/10/12 2,157 2,157 2,118 2,119 241,000
2021/10/11 2,140 2,162 2,123 2,162 179,400
2021/10/08 2,135 2,170 2,134 2,146 258,100
2021/10/07 2,171 2,178 2,111 2,111 302,100
2021/10/06 2,213 2,220 2,160 2,170 251,300
2021/10/05 2,229 2,229 2,194 2,212 248,100
2021/10/04 2,221 2,238 2,202 2,232 312,400
2021/10/01 2,250 2,251 2,178 2,199 363,500
2021/09/30 2,251 2,273 2,238 2,259 319,800
2021/09/29 2,218 2,253 2,209 2,253 278,400
2021/09/28 2,255 2,256 2,221 2,240 260,300
2021/09/27 2,240 2,283 2,240 2,257 373,800
2021/09/24 2,201 2,234 2,198 2,226 314,400
2021/09/22 2,238 2,239 2,183 2,183 286,600
2021/09/21 2,207 2,258 2,190 2,247 343,700
2021/09/17 2,210 2,247 2,207 2,247 462,300
2021/09/16 2,201 2,219 2,186 2,208 263,700
2021/09/15 2,230 2,234 2,173 2,211 313,700
2021/09/14 2,241 2,256 2,211 2,237 462,500
2021/09/13 2,161 2,241 2,155 2,241 737,100
2021/09/10 2,159 2,165 2,141 2,162 379,000
2021/09/09 2,112 2,159 2,109 2,159 616,600
2021/09/08 2,096 2,115 2,095 2,115 587,700
2021/09/07 2,070 2,095 2,063 2,095 477,600
2021/09/06 2,078 2,088 2,057 2,070 337,800
2021/09/03 2,074 2,080 2,060 2,067 344,000
2021/09/02 2,069 2,074 2,044 2,071 314,700
2021/09/01 2,041 2,066 2,040 2,062 376,300
2021/08/31 2,037 2,052 2,032 2,045 415,500
2021/08/30 2,068 2,068 2,029 2,037 1,329,200
2021/08/27 2,090 2,100 2,063 2,070 1,730,700
2021/08/26 2,100 2,116 2,091 2,094 768,100
2021/08/25 2,097 2,106 2,085 2,094 582,000
2021/08/24 2,077 2,097 2,075 2,088 676,700
2021/08/23 2,079 2,089 2,063 2,069 611,900
2021/08/20 2,060 2,086 2,048 2,073 1,038,500
2021/08/19 2,066 2,067 2,045 2,046 370,300
2021/08/18 2,050 2,062 2,039 2,061 390,100
2021/08/17 2,048 2,070 2,048 2,059 326,300
2021/08/16 2,062 2,069 2,041 2,048 630,200
2021/08/13 2,066 2,077 2,054 2,061 582,400
2021/08/12 2,055 2,070 2,047 2,068 462,500
2021/08/11 2,044 2,053 2,031 2,042 485,700
2021/08/10 2,023 2,049 2,005 2,039 765,100
2021/08/06 2,049 2,057 2,024 2,026 566,700
2021/08/05 2,053 2,071 2,036 2,041 448,300
2021/08/04 2,092 2,098 2,057 2,057 409,200
2021/08/03 2,112 2,114 2,095 2,096 234,600
2021/08/02 2,097 2,124 2,088 2,111 415,200
2021/07/30 2,068 2,089 2,056 2,082 413,000
2021/07/29 2,093 2,105 2,072 2,072 303,200
2021/07/28 2,083 2,111 2,081 2,105 305,600
2021/07/27 2,064 2,092 2,056 2,089 271,800
2021/07/26 2,065 2,077 2,041 2,045 297,300
2021/07/21 2,072 2,080 2,044 2,045 287,500
2021/07/20 2,043 2,058 2,034 2,049 261,900
2021/07/19 2,065 2,065 2,033 2,056 330,300
2021/07/16 2,075 2,096 2,051 2,077 329,600
2021/07/15 2,120 2,120 2,079 2,083 348,800
2021/07/14 2,119 2,129 2,105 2,108 265,700
2021/07/13 2,150 2,166 2,126 2,128 249,800
2021/07/12 2,156 2,206 2,119 2,142 571,100
2021/07/09 2,078 2,086 2,037 2,077 630,100
2021/07/08 2,118 2,129 2,112 2,115 255,100
2021/07/07 2,133 2,150 2,113 2,113 274,700
2021/07/06 2,154 2,156 2,140 2,144 120,700
2021/07/05 2,149 2,154 2,137 2,149 195,900
2021/07/02 2,151 2,167 2,138 2,149 323,500
2021/07/01 2,140 2,175 2,130 2,142 435,600
2021/06/30 2,114 2,127 2,109 2,123 251,600
2021/06/29 2,083 2,121 2,075 2,111 267,900
2021/06/28 2,137 2,141 2,084 2,094 311,400
2021/06/25 2,123 2,138 2,122 2,137 260,800
2021/06/24 2,111 2,124 2,103 2,118 240,700
2021/06/23 2,078 2,115 2,075 2,104 229,000
2021/06/22 2,086 2,095 2,074 2,082 214,900
2021/06/21 2,039 2,056 2,022 2,052 229,300
2021/06/18 2,066 2,078 2,052 2,053 246,600
2021/06/17 2,076 2,082 2,066 2,076 171,900
2021/06/16 2,078 2,091 2,068 2,069 163,100
2021/06/15 2,062 2,077 2,050 2,077 178,400
2021/06/14 2,100 2,108 2,064 2,066 211,700
2021/06/11 2,112 2,112 2,087 2,094 278,200
2021/06/10 2,143 2,143 2,092 2,101 359,900
2021/06/09 2,101 2,167 2,090 2,155 607,600
2021/06/08 2,040 2,087 2,037 2,087 372,500
2021/06/07 2,044 2,048 2,022 2,046 260,200
2021/06/04 2,018 2,038 2,015 2,031 265,300
2021/06/03 2,014 2,025 2,004 2,025 303,700
2021/06/02 2,010 2,017 1,992 2,014 351,800
2021/06/01 2,019 2,019 2,000 2,009 187,200
2021/05/31 2,020 2,040 2,000 2,007 293,800
2021/05/28 2,003 2,034 2,002 2,026 373,900
2021/05/27 2,025 2,029 1,982 1,982 647,500
2021/05/26 2,019 2,029 2,008 2,025 277,500
2021/05/25 2,053 2,055 2,020 2,022 224,000
2021/05/24 2,038 2,065 2,035 2,056 185,100
2021/05/21 2,040 2,049 2,020 2,043 187,200
2021/05/20 2,050 2,060 2,039 2,040 185,800
2021/05/19 2,063 2,069 2,043 2,062 216,500
2021/05/18 2,077 2,092 2,071 2,079 227,400
2021/05/17 2,050 2,087 2,041 2,087 380,500
2021/05/14 2,010 2,035 2,001 2,032 317,100
2021/05/13 2,020 2,029 1,982 1,986 562,700
2021/05/12 2,065 2,080 2,032 2,040 570,000
2021/05/11 2,076 2,081 2,067 2,074 390,700
2021/05/10 2,080 2,084 2,055 2,070 342,300
2021/05/07 2,038 2,076 2,026 2,072 286,400
2021/05/06 2,030 2,044 2,015 2,023 470,900
2021/04/30 2,026 2,035 2,011 2,022 414,100
2021/04/28 2,021 2,037 2,012 2,020 336,300
2021/04/27 2,026 2,036 1,996 2,009 463,000
2021/04/26 2,050 2,050 2,002 2,029 571,600
2021/04/23 2,097 2,109 2,050 2,054 405,000
2021/04/22 2,107 2,130 2,101 2,113 426,200
2021/04/21 2,078 2,110 2,072 2,102 365,500
2021/04/20 2,086 2,120 2,079 2,105 460,700
2021/04/19 2,097 2,112 2,080 2,090 321,500
2021/04/16 2,083 2,110 2,048 2,109 369,700
2021/04/15 2,098 2,110 2,065 2,080 431,600
2021/04/14 2,176 2,213 2,094 2,100 855,600
2021/04/13 2,159 2,173 2,153 2,158 217,700
2021/04/12 2,169 2,174 2,148 2,169 167,400
2021/04/09 2,160 2,195 2,156 2,169 243,000
2021/04/08 2,224 2,232 2,167 2,167 403,400
2021/04/07 2,221 2,251 2,205 2,242 289,200
2021/04/06 2,229 2,239 2,202 2,217 203,500
2021/04/05 2,199 2,232 2,196 2,225 217,000
2021/04/02 2,186 2,213 2,179 2,190 204,000
2021/04/01 2,201 2,202 2,153 2,158 246,100
2021/03/31 2,250 2,259 2,199 2,200 352,700
2021/03/30 2,320 2,325 2,252 2,260 332,300
2021/03/29 2,297 2,317 2,288 2,317 385,700
2021/03/26 2,296 2,305 2,278 2,294 295,800
2021/03/25 2,217 2,300 2,214 2,293 516,100
2021/03/24 2,226 2,233 2,187 2,216 345,100
2021/03/23 2,245 2,258 2,214 2,214 259,300
2021/03/22 2,218 2,255 2,211 2,252 317,700
2021/03/19 2,234 2,237 2,217 2,235 295,200
2021/03/18 2,243 2,245 2,221 2,243 395,100
2021/03/17 2,195 2,240 2,178 2,240 561,800
2021/03/16 2,145 2,197 2,133 2,195 414,600
2021/03/15 2,119 2,157 2,117 2,157 297,500
2021/03/12 2,134 2,142 2,105 2,119 312,200
2021/03/11 2,150 2,159 2,135 2,147 235,400
2021/03/10 2,144 2,168 2,124 2,140 275,600
2021/03/09 2,117 2,163 2,104 2,156 421,300
2021/03/08 2,094 2,117 2,088 2,092 247,500
2021/03/05 2,095 2,096 2,042 2,094 309,600
2021/03/04 2,100 2,100 2,068 2,095 274,800
2021/03/03 2,092 2,132 2,081 2,118 354,800
2021/03/02 2,134 2,135 2,074 2,088 457,200
2021/03/01 2,112 2,136 2,095 2,134 392,800
2021/02/26 2,120 2,148 2,093 2,099 532,000
2021/02/25 2,185 2,185 2,126 2,138 1,373,700
2021/02/24 2,206 2,230 2,188 2,189 1,568,300
2021/02/22 2,210 2,241 2,205 2,205 633,500
2021/02/19 2,212 2,220 2,173 2,193 901,500
2021/02/18 2,240 2,254 2,207 2,211 595,300
2021/02/17 2,208 2,247 2,207 2,232 457,900
2021/02/16 2,225 2,236 2,206 2,207 367,500
2021/02/15 2,211 2,223 2,195 2,219 434,800
2021/02/12 2,203 2,215 2,193 2,211 581,600
2021/02/10 2,215 2,227 2,195 2,216 464,300
2021/02/09 2,224 2,239 2,203 2,209 364,500
2021/02/08 2,230 2,263 2,218 2,224 478,600
2021/02/05 2,234 2,245 2,208 2,227 407,400
2021/02/04 2,245 2,249 2,202 2,208 364,600
2021/02/03 2,186 2,243 2,184 2,232 588,300
2021/02/02 2,172 2,196 2,157 2,188 287,500
2021/02/01 2,192 2,195 2,148 2,172 360,400
2021/01/29 2,205 2,219 2,187 2,198 498,300
2021/01/28 2,115 2,212 2,105 2,207 779,400
2021/01/27 2,136 2,152 2,125 2,132 299,000
2021/01/26 2,129 2,145 2,116 2,145 393,200
2021/01/25 2,145 2,153 2,130 2,137 322,500
2021/01/22 2,126 2,164 2,119 2,148 584,200
2021/01/21 2,145 2,165 2,111 2,134 609,700
2021/01/20 2,090 2,133 2,084 2,129 501,100
2021/01/19 2,043 2,110 2,036 2,088 561,900
2021/01/18 2,093 2,094 2,022 2,033 607,300
2021/01/15 2,037 2,141 2,031 2,111 1,235,800
2021/01/14 1,944 2,043 1,936 2,039 1,385,700
2021/01/13 1,940 1,941 1,908 1,912 401,400
2021/01/12 1,919 1,942 1,911 1,942 391,800
2021/01/08 1,889 1,919 1,881 1,919 557,200
2021/01/07 1,890 1,902 1,883 1,887 368,500
2021/01/06 1,855 1,880 1,837 1,880 424,800
2021/01/05 1,871 1,884 1,856 1,856 592,700
2021/01/04 1,906 1,908 1,870 1,886 479,300

このページの先頭へ