吉野家ホールディングス(9861) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/01/29 2,545.0 2,559.0 2,458.0 2,511.0 1,466,400
2020/01/28 2,570.0 2,588.0 2,520.0 2,528.0 1,208,900
2020/01/27 2,568.0 2,608.0 2,537.0 2,599.0 1,260,200
2020/01/24 2,711.0 2,714.0 2,605.0 2,633.0 1,691,600
2020/01/23 2,670.0 2,720.0 2,663.0 2,711.0 1,048,800
2020/01/22 2,644.0 2,670.0 2,636.0 2,670.0 624,100
2020/01/21 2,646.0 2,665.0 2,628.0 2,647.0 775,800
2020/01/20 2,650.0 2,699.0 2,633.0 2,633.0 1,495,600
2020/01/17 2,651.0 2,657.0 2,611.0 2,637.0 1,194,800
2020/01/16 2,609.0 2,680.0 2,588.0 2,635.0 2,232,300
2020/01/15 2,737.0 2,739.0 2,572.0 2,618.0 3,084,900
2020/01/14 2,867.0 2,878.0 2,721.0 2,736.0 4,966,200
2020/01/10 2,992.0 3,050.0 2,980.0 3,025.0 1,029,600
2020/01/09 2,984.0 2,993.0 2,938.0 2,960.0 772,100
2020/01/08 2,962.0 2,985.0 2,890.0 2,962.0 977,700
2020/01/07 2,945.0 2,985.0 2,931.0 2,971.0 826,500
2020/01/06 2,882.0 2,935.0 2,881.0 2,931.0 868,500
2019/12/30 2,906.0 2,912.0 2,850.0 2,902.0 590,600
2019/12/27 2,865.0 2,939.0 2,859.0 2,917.0 1,050,400
2019/12/26 2,836.0 2,863.0 2,821.0 2,847.0 417,500
2019/12/25 2,873.0 2,892.0 2,852.0 2,853.0 406,100
2019/12/24 2,845.0 2,908.0 2,845.0 2,872.0 924,100
2019/12/23 2,820.0 2,844.0 2,805.0 2,835.0 669,700
2019/12/20 2,750.0 2,790.0 2,744.0 2,786.0 491,000
2019/12/19 2,720.0 2,739.0 2,720.0 2,736.0 246,600
2019/12/18 2,710.0 2,722.0 2,693.0 2,714.0 260,500
2019/12/17 2,715.0 2,729.0 2,690.0 2,710.0 357,500
2019/12/16 2,727.0 2,752.0 2,711.0 2,712.0 337,800
2019/12/13 2,782.0 2,782.0 2,722.0 2,727.0 449,800
2019/12/12 2,790.0 2,791.0 2,758.0 2,763.0 201,200
2019/12/11 2,783.0 2,790.0 2,763.0 2,772.0 263,700
2019/12/10 2,742.0 2,792.0 2,741.0 2,782.0 363,200
2019/12/09 2,771.0 2,774.0 2,713.0 2,741.0 461,900
2019/12/06 2,794.0 2,794.0 2,748.0 2,761.0 392,400
2019/12/05 2,802.0 2,808.0 2,776.0 2,805.0 280,200
2019/12/04 2,747.0 2,804.0 2,738.0 2,802.0 431,000
2019/12/03 2,761.0 2,771.0 2,743.0 2,757.0 290,100
2019/12/02 2,757.0 2,775.0 2,737.0 2,756.0 365,600
2019/11/29 2,792.0 2,798.0 2,751.0 2,757.0 346,500
2019/11/28 2,842.0 2,845.0 2,775.0 2,795.0 568,800
2019/11/27 2,809.0 2,854.0 2,801.0 2,850.0 651,400
2019/11/26 2,767.0 2,805.0 2,750.0 2,803.0 527,600
2019/11/25 2,796.0 2,797.0 2,742.0 2,755.0 360,700
2019/11/22 2,780.0 2,804.0 2,762.0 2,787.0 441,200
2019/11/21 2,756.0 2,795.0 2,736.0 2,789.0 508,100
2019/11/20 2,735.0 2,763.0 2,724.0 2,756.0 370,000
2019/11/19 2,710.0 2,739.0 2,710.0 2,736.0 312,600
2019/11/18 2,680.0 2,714.0 2,677.0 2,710.0 295,600
2019/11/15 2,680.0 2,716.0 2,676.0 2,708.0 354,400
2019/11/14 2,724.0 2,731.0 2,671.0 2,685.0 369,900