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 |
|---|---|---|---|---|---|
| 2026/05/20 | 3,234 | 3,270 | 3,225 | 3,253 | 290,600 |
| 2026/05/19 | 3,150 | 3,216 | 3,148 | 3,215 | 303,400 |
| 2026/05/18 | 3,169 | 3,175 | 3,125 | 3,125 | 317,200 |
| 2026/05/15 | 3,171 | 3,175 | 3,134 | 3,161 | 306,500 |
| 2026/05/14 | 3,243 | 3,243 | 3,162 | 3,177 | 317,300 |
| 2026/05/13 | 3,223 | 3,260 | 3,213 | 3,243 | 297,200 |
| 2026/05/12 | 3,250 | 3,258 | 3,216 | 3,220 | 225,700 |
| 2026/05/11 | 3,215 | 3,249 | 3,197 | 3,247 | 326,600 |
| 2026/05/08 | 3,227 | 3,242 | 3,185 | 3,209 | 366,200 |
| 2026/05/07 | 3,166 | 3,208 | 3,152 | 3,200 | 420,500 |
| 2026/05/01 | 3,159 | 3,182 | 3,129 | 3,182 | 292,200 |
| 2026/04/30 | 3,178 | 3,198 | 3,151 | 3,159 | 459,800 |
| 2026/04/28 | 3,170 | 3,213 | 3,139 | 3,210 | 409,300 |
| 2026/04/27 | 3,255 | 3,265 | 3,206 | 3,207 | 333,500 |
| 2026/04/24 | 3,240 | 3,286 | 3,232 | 3,265 | 235,100 |
| 2026/04/23 | 3,311 | 3,330 | 3,255 | 3,281 | 304,600 |
| 2026/04/22 | 3,379 | 3,406 | 3,332 | 3,346 | 241,600 |
| 2026/04/21 | 3,339 | 3,395 | 3,310 | 3,377 | 502,900 |
| 2026/04/20 | 3,325 | 3,331 | 3,247 | 3,269 | 394,600 |
| 2026/04/17 | 3,395 | 3,410 | 3,305 | 3,325 | 430,400 |
| 2026/04/16 | 3,471 | 3,496 | 3,423 | 3,425 | 327,900 |
| 2026/04/15 | 3,429 | 3,483 | 3,429 | 3,455 | 416,900 |
| 2026/04/14 | 3,392 | 3,424 | 3,369 | 3,408 | 500,600 |
| 2026/04/13 | 3,428 | 3,477 | 3,395 | 3,397 | 544,800 |
| 2026/04/10 | 3,426 | 3,485 | 3,326 | 3,434 | 849,000 |
| 2026/04/09 | 3,440 | 3,460 | 3,351 | 3,356 | 533,800 |
| 2026/04/08 | 3,458 | 3,480 | 3,421 | 3,434 | 569,000 |
| 2026/04/07 | 3,440 | 3,475 | 3,434 | 3,454 | 540,500 |
| 2026/04/06 | 3,400 | 3,443 | 3,399 | 3,413 | 281,800 |
| 2026/04/03 | 3,343 | 3,405 | 3,339 | 3,394 | 316,500 |
| 2026/03/27 | 3,305 | 3,341 | 3,300 | 3,340 | 452,500 |
| 2026/03/26 | 3,280 | 3,304 | 3,280 | 3,292 | 325,700 |
| 2026/03/25 | 3,262 | 3,286 | 3,246 | 3,268 | 362,900 |
| 2026/03/24 | 3,228 | 3,267 | 3,227 | 3,256 | 422,500 |
| 2026/03/23 | 3,190 | 3,207 | 3,168 | 3,193 | 371,700 |
| 2026/03/19 | 3,240 | 3,279 | 3,196 | 3,196 | 453,400 |
| 2026/03/18 | 3,200 | 3,259 | 3,187 | 3,259 | 400,700 |
| 2026/03/17 | 3,190 | 3,226 | 3,187 | 3,209 | 360,300 |
| 2026/03/16 | 3,167 | 3,204 | 3,148 | 3,172 | 618,400 |
| 2026/03/13 | 3,130 | 3,156 | 3,123 | 3,150 | 583,200 |
| 2026/03/12 | 3,090 | 3,125 | 3,070 | 3,125 | 423,900 |
| 2026/03/11 | 3,117 | 3,127 | 3,101 | 3,101 | 311,700 |
| 2026/03/10 | 3,120 | 3,123 | 3,095 | 3,117 | 360,400 |
| 2026/03/09 | 3,050 | 3,115 | 3,040 | 3,107 | 546,500 |
| 2026/03/06 | 3,055 | 3,100 | 3,025 | 3,100 | 332,400 |
| 2026/03/05 | 3,096 | 3,114 | 3,071 | 3,073 | 373,400 |
| 2026/03/04 | 3,024 | 3,085 | 2,997 | 3,076 | 596,000 |
| 2026/03/03 | 3,062 | 3,093 | 3,039 | 3,051 | 460,000 |
| 2026/03/02 | 3,051 | 3,123 | 3,036 | 3,096 | 810,600 |
| 2026/02/27 | 3,076 | 3,113 | 3,062 | 3,093 | 543,500 |
| 2026/02/26 | 3,082 | 3,106 | 3,065 | 3,068 | 1,437,400 |
| 2026/02/25 | 3,170 | 3,170 | 3,133 | 3,146 | 1,746,500 |
| 2026/02/24 | 3,150 | 3,169 | 3,145 | 3,145 | 669,300 |
| 2026/02/20 | 3,137 | 3,150 | 3,126 | 3,138 | 364,600 |
| 2026/02/19 | 3,130 | 3,159 | 3,112 | 3,152 | 409,000 |
| 2026/02/18 | 3,170 | 3,181 | 3,137 | 3,137 | 448,900 |
| 2026/02/17 | 3,170 | 3,180 | 3,145 | 3,179 | 878,400 |
| 2026/02/16 | 3,156 | 3,164 | 3,126 | 3,154 | 575,000 |
| 2026/02/13 | 3,123 | 3,130 | 3,096 | 3,130 | 519,800 |
| 2026/02/12 | 3,138 | 3,150 | 3,111 | 3,117 | 605,700 |
| 2026/02/10 | 3,109 | 3,153 | 3,095 | 3,153 | 671,800 |
| 2026/02/09 | 3,115 | 3,115 | 3,076 | 3,099 | 433,700 |
| 2026/02/06 | 3,100 | 3,107 | 3,070 | 3,082 | 446,200 |
| 2026/02/05 | 3,095 | 3,100 | 3,063 | 3,094 | 615,200 |
| 2026/02/04 | 3,036 | 3,071 | 3,036 | 3,051 | 521,500 |
| 2026/02/03 | 3,050 | 3,071 | 3,047 | 3,056 | 488,400 |
| 2026/02/02 | 3,077 | 3,085 | 3,054 | 3,063 | 508,100 |
| 2026/01/30 | 3,055 | 3,062 | 3,031 | 3,056 | 432,500 |
| 2026/01/29 | 3,020 | 3,042 | 3,008 | 3,042 | 503,900 |
| 2026/01/28 | 3,041 | 3,045 | 3,024 | 3,029 | 429,300 |
| 2026/01/27 | 3,059 | 3,059 | 3,031 | 3,049 | 425,100 |
| 2026/01/26 | 3,070 | 3,075 | 3,047 | 3,059 | 568,900 |
| 2026/01/23 | 3,063 | 3,075 | 3,048 | 3,051 | 322,800 |
| 2026/01/22 | 3,040 | 3,077 | 3,039 | 3,060 | 491,600 |
| 2026/01/21 | 3,045 | 3,057 | 3,024 | 3,036 | 610,300 |
| 2026/01/20 | 3,026 | 3,065 | 3,018 | 3,064 | 693,100 |
| 2026/01/19 | 3,080 | 3,091 | 3,027 | 3,027 | 796,800 |
| 2026/01/16 | 3,065 | 3,078 | 3,040 | 3,078 | 544,900 |
| 2026/01/15 | 3,044 | 3,055 | 3,033 | 3,045 | 386,400 |
| 2026/01/14 | 3,017 | 3,044 | 3,007 | 3,030 | 439,800 |
| 2026/01/13 | 3,034 | 3,061 | 3,015 | 3,024 | 678,700 |
| 2026/01/09 | 3,019 | 3,050 | 3,018 | 3,033 | 622,400 |
| 2026/01/08 | 3,000 | 3,034 | 2,985 | 3,025 | 1,510,500 |
| 2026/01/07 | 3,053 | 3,064 | 3,030 | 3,030 | 744,800 |
| 2026/01/06 | 3,094 | 3,095 | 3,040 | 3,045 | 941,800 |
| 2026/01/05 | 3,076 | 3,117 | 3,073 | 3,094 | 563,000 |