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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,138 | 3,146 | 3,103 | 3,109 | 265,000 |
| 2024/12/27 | 3,093 | 3,125 | 3,083 | 3,123 | 405,200 |
| 2024/12/26 | 3,070 | 3,088 | 3,065 | 3,083 | 280,100 |
| 2024/12/25 | 3,102 | 3,102 | 3,051 | 3,072 | 304,800 |
| 2024/12/24 | 3,096 | 3,116 | 3,078 | 3,103 | 172,100 |
| 2024/12/23 | 3,128 | 3,132 | 3,093 | 3,100 | 258,300 |
| 2024/12/20 | 3,171 | 3,181 | 3,128 | 3,128 | 232,400 |
| 2024/12/19 | 3,152 | 3,169 | 3,146 | 3,167 | 154,400 |
| 2024/12/18 | 3,184 | 3,184 | 3,163 | 3,168 | 159,400 |
| 2024/12/17 | 3,195 | 3,207 | 3,181 | 3,184 | 176,600 |
| 2024/12/16 | 3,241 | 3,241 | 3,190 | 3,192 | 231,600 |
| 2024/12/13 | 3,252 | 3,273 | 3,241 | 3,247 | 220,300 |
| 2024/12/12 | 3,280 | 3,295 | 3,270 | 3,270 | 175,400 |
| 2024/12/11 | 3,270 | 3,288 | 3,256 | 3,279 | 162,000 |
| 2024/12/10 | 3,279 | 3,293 | 3,252 | 3,270 | 192,600 |
| 2024/12/09 | 3,297 | 3,299 | 3,271 | 3,293 | 208,400 |
| 2024/12/06 | 3,289 | 3,333 | 3,268 | 3,288 | 279,600 |
| 2024/12/05 | 3,295 | 3,298 | 3,272 | 3,278 | 169,300 |
| 2024/12/04 | 3,250 | 3,290 | 3,246 | 3,284 | 190,600 |
| 2024/12/03 | 3,235 | 3,273 | 3,235 | 3,255 | 219,900 |
| 2024/12/02 | 3,243 | 3,247 | 3,212 | 3,235 | 204,800 |
| 2024/11/29 | 3,210 | 3,253 | 3,193 | 3,251 | 294,000 |
| 2024/11/28 | 3,186 | 3,218 | 3,182 | 3,214 | 241,700 |
| 2024/11/27 | 3,168 | 3,180 | 3,134 | 3,157 | 191,100 |
| 2024/11/26 | 3,159 | 3,159 | 3,131 | 3,156 | 149,200 |
| 2024/11/25 | 3,184 | 3,193 | 3,150 | 3,150 | 174,700 |
| 2024/11/22 | 3,150 | 3,184 | 3,139 | 3,169 | 154,700 |
| 2024/11/21 | 3,180 | 3,202 | 3,140 | 3,149 | 206,400 |
| 2024/11/20 | 3,160 | 3,177 | 3,127 | 3,157 | 186,100 |
| 2024/11/19 | 3,150 | 3,193 | 3,140 | 3,173 | 227,900 |
| 2024/11/18 | 3,130 | 3,163 | 3,120 | 3,126 | 204,400 |
| 2024/11/15 | 3,204 | 3,220 | 3,125 | 3,125 | 258,200 |
| 2024/11/14 | 3,239 | 3,246 | 3,197 | 3,197 | 288,800 |
| 2024/11/13 | 3,211 | 3,300 | 3,207 | 3,274 | 502,400 |
| 2024/11/12 | 3,225 | 3,225 | 3,176 | 3,210 | 315,600 |
| 2024/11/11 | 3,193 | 3,240 | 3,180 | 3,240 | 244,900 |
| 2024/11/08 | 3,197 | 3,209 | 3,170 | 3,197 | 269,000 |
| 2024/11/07 | 3,158 | 3,220 | 3,148 | 3,212 | 542,900 |
| 2024/11/06 | 3,105 | 3,154 | 3,105 | 3,129 | 260,100 |
| 2024/11/05 | 3,120 | 3,121 | 3,072 | 3,091 | 205,100 |
| 2024/11/01 | 3,075 | 3,105 | 3,061 | 3,079 | 165,600 |
| 2024/10/31 | 3,110 | 3,117 | 3,075 | 3,108 | 201,000 |
| 2024/10/30 | 3,100 | 3,125 | 3,085 | 3,108 | 516,900 |
| 2024/10/29 | 3,081 | 3,102 | 3,069 | 3,094 | 170,800 |
| 2024/10/28 | 3,043 | 3,087 | 3,043 | 3,076 | 189,700 |
| 2024/10/25 | 3,070 | 3,070 | 3,018 | 3,043 | 283,800 |
| 2024/10/24 | 3,086 | 3,108 | 3,064 | 3,070 | 251,700 |
| 2024/10/23 | 3,150 | 3,150 | 3,101 | 3,108 | 197,900 |
| 2024/10/22 | 3,159 | 3,175 | 3,140 | 3,158 | 283,000 |
| 2024/10/21 | 3,132 | 3,171 | 3,117 | 3,154 | 243,000 |
| 2024/10/18 | 3,050 | 3,135 | 3,050 | 3,132 | 272,200 |
| 2024/10/17 | 3,082 | 3,089 | 3,048 | 3,059 | 364,200 |
| 2024/10/16 | 3,120 | 3,148 | 3,082 | 3,089 | 265,900 |
| 2024/10/15 | 3,103 | 3,186 | 3,088 | 3,123 | 387,600 |
| 2024/10/11 | 3,169 | 3,185 | 3,101 | 3,102 | 424,400 |
| 2024/10/10 | 3,201 | 3,245 | 3,106 | 3,156 | 1,253,300 |
| 2024/10/09 | 3,040 | 3,114 | 3,034 | 3,071 | 485,400 |
| 2024/10/08 | 3,077 | 3,085 | 3,041 | 3,048 | 346,900 |
| 2024/10/07 | 3,112 | 3,128 | 3,090 | 3,098 | 285,500 |
| 2024/10/04 | 3,100 | 3,132 | 3,099 | 3,117 | 262,500 |
| 2024/10/03 | 3,106 | 3,120 | 3,058 | 3,099 | 308,700 |
| 2024/10/02 | 3,153 | 3,162 | 3,060 | 3,072 | 409,700 |
| 2024/10/01 | 3,170 | 3,180 | 3,141 | 3,143 | 217,900 |
| 2024/09/30 | 3,146 | 3,199 | 3,130 | 3,141 | 458,800 |
| 2024/09/27 | 3,186 | 3,207 | 3,174 | 3,180 | 304,800 |
| 2024/09/26 | 3,163 | 3,188 | 3,148 | 3,188 | 311,500 |
| 2024/09/25 | 3,129 | 3,162 | 3,126 | 3,149 | 254,600 |
| 2024/09/24 | 3,132 | 3,132 | 3,106 | 3,118 | 279,900 |
| 2024/09/20 | 3,183 | 3,194 | 3,154 | 3,165 | 246,000 |
| 2024/09/19 | 3,172 | 3,197 | 3,170 | 3,182 | 248,600 |
| 2024/09/18 | 3,160 | 3,199 | 3,160 | 3,187 | 240,400 |
| 2024/09/17 | 3,128 | 3,188 | 3,121 | 3,188 | 280,300 |
| 2024/09/13 | 3,111 | 3,138 | 3,085 | 3,103 | 301,900 |
| 2024/09/12 | 3,135 | 3,145 | 3,101 | 3,144 | 293,800 |
| 2024/09/11 | 3,266 | 3,266 | 3,103 | 3,121 | 478,100 |
| 2024/09/10 | 3,150 | 3,297 | 3,136 | 3,282 | 885,400 |
| 2024/09/09 | 3,065 | 3,150 | 3,064 | 3,150 | 531,000 |
| 2024/09/06 | 3,073 | 3,115 | 3,065 | 3,108 | 445,400 |
| 2024/09/05 | 3,073 | 3,085 | 3,031 | 3,052 | 393,800 |
| 2024/09/04 | 3,075 | 3,114 | 3,065 | 3,076 | 430,700 |
| 2024/09/03 | 3,065 | 3,110 | 3,061 | 3,110 | 591,300 |
| 2024/09/02 | 3,033 | 3,075 | 3,022 | 3,066 | 473,700 |
| 2024/08/30 | 3,050 | 3,054 | 2,997 | 3,045 | 570,200 |
| 2024/08/29 | 3,020 | 3,097 | 3,015 | 3,075 | 1,647,600 |
| 2024/08/28 | 3,123 | 3,130 | 3,082 | 3,099 | 2,097,200 |
| 2024/08/27 | 3,107 | 3,142 | 3,104 | 3,130 | 672,000 |
| 2024/08/26 | 3,103 | 3,116 | 3,099 | 3,116 | 603,900 |
| 2024/08/23 | 3,086 | 3,109 | 3,083 | 3,103 | 431,400 |
| 2024/08/22 | 3,071 | 3,100 | 3,071 | 3,089 | 324,300 |
| 2024/08/21 | 3,087 | 3,118 | 3,070 | 3,070 | 420,700 |
| 2024/08/20 | 3,020 | 3,100 | 3,010 | 3,099 | 609,800 |
| 2024/08/19 | 3,055 | 3,056 | 2,993 | 3,019 | 748,400 |
| 2024/08/16 | 3,010 | 3,042 | 2,989 | 3,036 | 644,600 |
| 2024/08/15 | 2,961 | 2,992 | 2,960 | 2,980 | 340,400 |
| 2024/08/14 | 2,953 | 2,981 | 2,945 | 2,977 | 336,100 |
| 2024/08/13 | 2,945 | 2,957 | 2,916 | 2,957 | 461,800 |
| 2024/08/09 | 3,014 | 3,014 | 2,924 | 2,945 | 724,500 |
| 2024/08/08 | 2,940 | 3,010 | 2,919 | 3,010 | 1,164,800 |
| 2024/08/07 | 2,906 | 2,943 | 2,874 | 2,900 | 850,100 |
| 2024/08/06 | 2,910 | 2,916 | 2,845 | 2,900 | 1,154,200 |
| 2024/08/05 | 2,770 | 2,892 | 2,750 | 2,799 | 1,452,400 |
| 2024/08/02 | 2,850 | 2,866 | 2,798 | 2,811 | 916,500 |
| 2024/08/01 | 2,889 | 2,900 | 2,851 | 2,900 | 817,900 |
| 2024/07/31 | 2,816 | 2,896 | 2,806 | 2,894 | 873,000 |
| 2024/07/30 | 2,824 | 2,837 | 2,788 | 2,822 | 636,100 |
| 2024/07/29 | 2,783 | 2,798 | 2,760 | 2,797 | 598,600 |
| 2024/07/26 | 2,773 | 2,774 | 2,717 | 2,747 | 658,900 |
| 2024/07/25 | 2,715 | 2,765 | 2,711 | 2,762 | 867,700 |
| 2024/07/24 | 2,750 | 2,752 | 2,720 | 2,720 | 735,500 |
| 2024/07/23 | 2,705 | 2,743 | 2,705 | 2,729 | 704,600 |
| 2024/07/22 | 2,794 | 2,800 | 2,700 | 2,701 | 2,458,200 |
| 2024/07/19 | 2,908 | 2,908 | 2,842 | 2,842 | 873,900 |
| 2024/07/18 | 2,864 | 2,908 | 2,863 | 2,902 | 753,400 |
| 2024/07/17 | 2,870 | 2,879 | 2,857 | 2,863 | 579,900 |
| 2024/07/16 | 2,884 | 2,890 | 2,845 | 2,858 | 1,035,000 |
| 2024/07/12 | 2,851 | 2,906 | 2,832 | 2,884 | 1,662,100 |
| 2024/07/11 | 2,854 | 2,925 | 2,847 | 2,854 | 3,775,200 |
| 2024/07/10 | 3,087 | 3,124 | 3,087 | 3,124 | 589,800 |
| 2024/07/09 | 3,096 | 3,122 | 3,076 | 3,083 | 429,900 |
| 2024/07/08 | 3,083 | 3,084 | 3,028 | 3,056 | 451,700 |
| 2024/07/05 | 3,082 | 3,105 | 3,075 | 3,091 | 250,700 |
| 2024/07/04 | 3,088 | 3,108 | 3,069 | 3,082 | 244,600 |
| 2024/07/03 | 3,099 | 3,107 | 3,066 | 3,076 | 274,800 |
| 2024/07/02 | 3,093 | 3,108 | 3,087 | 3,100 | 230,100 |
| 2024/07/01 | 3,066 | 3,106 | 3,063 | 3,093 | 320,100 |
| 2024/06/28 | 3,124 | 3,129 | 3,062 | 3,065 | 398,900 |
| 2024/06/27 | 3,112 | 3,137 | 3,097 | 3,133 | 412,200 |
| 2024/06/26 | 3,108 | 3,127 | 3,089 | 3,110 | 305,200 |
| 2024/06/25 | 3,090 | 3,119 | 3,081 | 3,108 | 308,700 |
| 2024/06/24 | 3,108 | 3,126 | 3,086 | 3,088 | 372,400 |
| 2024/06/21 | 3,096 | 3,127 | 3,093 | 3,105 | 519,400 |
| 2024/06/20 | 3,086 | 3,091 | 3,067 | 3,072 | 228,200 |
| 2024/06/19 | 3,088 | 3,105 | 3,078 | 3,086 | 385,600 |
| 2024/06/18 | 3,049 | 3,089 | 3,043 | 3,079 | 393,700 |
| 2024/06/17 | 3,058 | 3,059 | 2,987 | 3,018 | 333,800 |
| 2024/06/14 | 3,035 | 3,066 | 3,016 | 3,066 | 511,200 |
| 2024/06/13 | 3,030 | 3,041 | 3,014 | 3,018 | 258,200 |
| 2024/06/12 | 3,027 | 3,038 | 3,005 | 3,023 | 269,100 |
| 2024/06/11 | 2,992 | 3,032 | 2,989 | 3,019 | 360,500 |
| 2024/06/10 | 2,977 | 2,995 | 2,969 | 2,985 | 312,800 |
| 2024/06/07 | 2,940 | 2,960 | 2,927 | 2,952 | 306,500 |
| 2024/06/06 | 2,934 | 2,939 | 2,920 | 2,926 | 158,100 |
| 2024/06/05 | 2,938 | 2,945 | 2,917 | 2,934 | 276,200 |
| 2024/06/04 | 2,920 | 2,941 | 2,915 | 2,930 | 373,100 |
| 2024/06/03 | 2,909 | 2,918 | 2,887 | 2,912 | 352,700 |
| 2024/05/31 | 2,894 | 2,907 | 2,880 | 2,900 | 390,900 |
| 2024/05/30 | 2,847 | 2,912 | 2,844 | 2,895 | 394,200 |
| 2024/05/29 | 2,870 | 2,876 | 2,848 | 2,855 | 227,100 |
| 2024/05/28 | 2,899 | 2,905 | 2,865 | 2,873 | 225,600 |
| 2024/05/27 | 2,883 | 2,899 | 2,877 | 2,899 | 309,700 |
| 2024/05/24 | 2,849 | 2,877 | 2,840 | 2,866 | 228,000 |
| 2024/05/23 | 2,828 | 2,862 | 2,828 | 2,852 | 261,600 |
| 2024/05/22 | 2,890 | 2,890 | 2,825 | 2,825 | 701,000 |
| 2024/05/21 | 2,912 | 2,920 | 2,901 | 2,903 | 242,300 |
| 2024/05/20 | 2,910 | 2,916 | 2,887 | 2,895 | 345,800 |
| 2024/05/17 | 2,902 | 2,921 | 2,894 | 2,906 | 337,200 |
| 2024/05/16 | 2,900 | 2,906 | 2,878 | 2,902 | 334,500 |
| 2024/05/15 | 2,902 | 2,910 | 2,874 | 2,880 | 335,000 |
| 2024/05/14 | 2,866 | 2,892 | 2,858 | 2,892 | 308,300 |
| 2024/05/13 | 2,858 | 2,867 | 2,850 | 2,863 | 280,500 |
| 2024/05/10 | 2,828 | 2,862 | 2,826 | 2,860 | 327,800 |
| 2024/05/09 | 2,816 | 2,842 | 2,807 | 2,828 | 317,100 |
| 2024/05/08 | 2,833 | 2,844 | 2,800 | 2,805 | 620,900 |
| 2024/05/07 | 2,882 | 2,882 | 2,824 | 2,834 | 828,900 |
| 2024/05/02 | 2,886 | 2,910 | 2,878 | 2,884 | 351,500 |
| 2024/05/01 | 2,890 | 2,904 | 2,872 | 2,886 | 309,700 |
| 2024/04/30 | 2,895 | 2,898 | 2,873 | 2,889 | 390,300 |
| 2024/04/26 | 2,842 | 2,887 | 2,833 | 2,886 | 408,700 |
| 2024/04/25 | 2,888 | 2,891 | 2,839 | 2,846 | 558,500 |
| 2024/04/24 | 2,919 | 2,919 | 2,878 | 2,893 | 496,300 |
| 2024/04/23 | 2,875 | 2,906 | 2,861 | 2,894 | 522,300 |
| 2024/04/22 | 2,850 | 2,891 | 2,842 | 2,891 | 502,000 |
| 2024/04/19 | 2,889 | 2,891 | 2,812 | 2,827 | 746,700 |
| 2024/04/18 | 2,847 | 2,904 | 2,846 | 2,892 | 531,700 |
| 2024/04/17 | 2,900 | 2,903 | 2,835 | 2,852 | 777,600 |
| 2024/04/16 | 2,888 | 2,908 | 2,865 | 2,893 | 943,600 |
| 2024/04/15 | 2,933 | 2,961 | 2,892 | 2,900 | 1,256,200 |
| 2024/04/12 | 2,883 | 2,940 | 2,883 | 2,933 | 1,884,500 |
| 2024/04/11 | 3,045 | 3,049 | 2,845 | 2,882 | 5,736,200 |
| 2024/04/10 | 3,238 | 3,265 | 3,202 | 3,215 | 308,300 |
| 2024/04/09 | 3,252 | 3,264 | 3,222 | 3,245 | 276,800 |
| 2024/04/08 | 3,215 | 3,249 | 3,202 | 3,243 | 245,900 |
| 2024/04/05 | 3,230 | 3,231 | 3,185 | 3,216 | 385,500 |
| 2024/04/04 | 3,269 | 3,274 | 3,236 | 3,253 | 331,800 |
| 2024/04/03 | 3,298 | 3,315 | 3,245 | 3,253 | 372,100 |
| 2024/04/02 | 3,380 | 3,394 | 3,271 | 3,282 | 459,500 |
| 2024/04/01 | 3,400 | 3,441 | 3,358 | 3,407 | 410,600 |
| 2024/03/29 | 3,375 | 3,421 | 3,355 | 3,406 | 389,800 |
| 2024/03/28 | 3,338 | 3,404 | 3,338 | 3,373 | 380,100 |
| 2024/03/27 | 3,343 | 3,392 | 3,338 | 3,382 | 669,500 |
| 2024/03/26 | 3,304 | 3,326 | 3,288 | 3,324 | 359,400 |
| 2024/03/25 | 3,308 | 3,332 | 3,278 | 3,321 | 425,600 |
| 2024/03/22 | 3,240 | 3,317 | 3,239 | 3,314 | 556,100 |
| 2024/03/21 | 3,259 | 3,259 | 3,222 | 3,240 | 330,100 |
| 2024/03/19 | 3,200 | 3,265 | 3,197 | 3,259 | 438,400 |
| 2024/03/18 | 3,200 | 3,208 | 3,178 | 3,189 | 266,900 |
| 2024/03/15 | 3,208 | 3,227 | 3,197 | 3,207 | 303,600 |
| 2024/03/14 | 3,190 | 3,215 | 3,179 | 3,215 | 257,600 |
| 2024/03/13 | 3,220 | 3,232 | 3,183 | 3,209 | 217,600 |
| 2024/03/12 | 3,218 | 3,225 | 3,184 | 3,222 | 227,900 |
| 2024/03/11 | 3,234 | 3,251 | 3,191 | 3,227 | 301,400 |
| 2024/03/08 | 3,214 | 3,255 | 3,168 | 3,248 | 461,100 |
| 2024/03/07 | 3,217 | 3,243 | 3,211 | 3,232 | 313,600 |
| 2024/03/06 | 3,241 | 3,241 | 3,201 | 3,210 | 362,800 |
| 2024/03/05 | 3,200 | 3,260 | 3,157 | 3,243 | 835,700 |
| 2024/03/04 | 3,175 | 3,230 | 3,169 | 3,202 | 653,000 |
| 2024/03/01 | 3,153 | 3,192 | 3,123 | 3,187 | 887,500 |
| 2024/02/29 | 3,175 | 3,203 | 3,148 | 3,184 | 687,400 |
| 2024/02/28 | 3,147 | 3,184 | 3,137 | 3,175 | 1,502,000 |
| 2024/02/27 | 3,220 | 3,222 | 3,174 | 3,174 | 2,374,900 |
| 2024/02/26 | 3,200 | 3,228 | 3,183 | 3,206 | 1,068,700 |
| 2024/02/22 | 3,193 | 3,209 | 3,176 | 3,178 | 895,500 |
| 2024/02/21 | 3,260 | 3,268 | 3,180 | 3,191 | 1,312,700 |
| 2024/02/20 | 3,298 | 3,300 | 3,258 | 3,267 | 942,900 |
| 2024/02/19 | 3,320 | 3,351 | 3,274 | 3,296 | 752,300 |
| 2024/02/16 | 3,286 | 3,322 | 3,280 | 3,311 | 446,300 |
| 2024/02/15 | 3,297 | 3,300 | 3,251 | 3,273 | 504,500 |
| 2024/02/14 | 3,290 | 3,324 | 3,266 | 3,287 | 584,100 |
| 2024/02/13 | 3,250 | 3,279 | 3,234 | 3,279 | 775,600 |
| 2024/02/09 | 3,282 | 3,316 | 3,250 | 3,250 | 731,700 |
| 2024/02/08 | 3,275 | 3,300 | 3,251 | 3,286 | 639,300 |
| 2024/02/07 | 3,272 | 3,297 | 3,243 | 3,282 | 643,000 |
| 2024/02/06 | 3,315 | 3,335 | 3,291 | 3,291 | 755,900 |
| 2024/02/05 | 3,300 | 3,309 | 3,262 | 3,300 | 568,000 |
| 2024/02/02 | 3,330 | 3,340 | 3,280 | 3,287 | 488,400 |
| 2024/02/01 | 3,289 | 3,313 | 3,274 | 3,307 | 548,300 |
| 2024/01/31 | 3,302 | 3,304 | 3,263 | 3,293 | 477,100 |
| 2024/01/30 | 3,267 | 3,314 | 3,263 | 3,300 | 620,800 |
| 2024/01/29 | 3,239 | 3,267 | 3,234 | 3,252 | 534,500 |
| 2024/01/26 | 3,255 | 3,272 | 3,210 | 3,210 | 603,600 |
| 2024/01/25 | 3,277 | 3,295 | 3,254 | 3,263 | 532,900 |
| 2024/01/24 | 3,341 | 3,363 | 3,275 | 3,290 | 514,500 |
| 2024/01/23 | 3,365 | 3,394 | 3,336 | 3,341 | 465,500 |
| 2024/01/22 | 3,353 | 3,382 | 3,315 | 3,381 | 449,700 |
| 2024/01/19 | 3,400 | 3,409 | 3,318 | 3,329 | 452,000 |
| 2024/01/18 | 3,409 | 3,421 | 3,361 | 3,365 | 532,800 |
| 2024/01/17 | 3,291 | 3,433 | 3,277 | 3,410 | 981,800 |
| 2024/01/16 | 3,291 | 3,327 | 3,245 | 3,256 | 552,300 |
| 2024/01/15 | 3,275 | 3,307 | 3,251 | 3,287 | 464,400 |
| 2024/01/12 | 3,242 | 3,329 | 3,226 | 3,258 | 1,127,600 |
| 2024/01/11 | 3,379 | 3,382 | 3,294 | 3,312 | 714,700 |
| 2024/01/10 | 3,341 | 3,379 | 3,341 | 3,350 | 463,800 |
| 2024/01/09 | 3,278 | 3,333 | 3,277 | 3,333 | 540,500 |
| 2024/01/05 | 3,246 | 3,264 | 3,223 | 3,262 | 419,700 |
| 2024/01/04 | 3,207 | 3,230 | 3,173 | 3,219 | 325,600 |