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
2021/03/01 2,112.0 2,130.0 2,095.0 2,129.0 147,100
2021/02/26 2,120.0 2,148.0 2,093.0 2,099.0 532,000
2021/02/25 2,185.0 2,185.0 2,126.0 2,138.0 1,373,700
2021/02/24 2,206.0 2,230.0 2,188.0 2,189.0 1,568,300
2021/02/22 2,210.0 2,241.0 2,205.0 2,205.0 633,500
2021/02/19 2,212.0 2,220.0 2,173.0 2,193.0 901,500
2021/02/18 2,240.0 2,254.0 2,207.0 2,211.0 595,300
2021/02/17 2,208.0 2,247.0 2,207.0 2,232.0 457,900
2021/02/16 2,225.0 2,236.0 2,206.0 2,207.0 367,500
2021/02/15 2,211.0 2,223.0 2,195.0 2,219.0 434,800
2021/02/12 2,203.0 2,215.0 2,193.0 2,211.0 581,600
2021/02/10 2,215.0 2,227.0 2,195.0 2,216.0 464,300
2021/02/09 2,224.0 2,239.0 2,203.0 2,209.0 364,500
2021/02/08 2,230.0 2,263.0 2,218.0 2,224.0 478,600
2021/02/05 2,234.0 2,245.0 2,208.0 2,227.0 407,400
2021/02/04 2,245.0 2,249.0 2,202.0 2,208.0 364,600
2021/02/03 2,186.0 2,243.0 2,184.0 2,232.0 588,300
2021/02/02 2,172.0 2,196.0 2,157.0 2,188.0 287,500
2021/02/01 2,192.0 2,195.0 2,148.0 2,172.0 360,400
2021/01/29 2,205.0 2,219.0 2,187.0 2,198.0 498,300
2021/01/28 2,115.0 2,212.0 2,105.0 2,207.0 779,400
2021/01/27 2,136.0 2,152.0 2,125.0 2,132.0 299,000
2021/01/26 2,129.0 2,145.0 2,116.0 2,145.0 393,200
2021/01/25 2,145.0 2,153.0 2,130.0 2,137.0 322,500
2021/01/22 2,126.0 2,164.0 2,119.0 2,148.0 584,200
2021/01/21 2,145.0 2,165.0 2,111.0 2,134.0 609,700
2021/01/20 2,090.0 2,133.0 2,084.0 2,129.0 501,100
2021/01/19 2,043.0 2,110.0 2,036.0 2,088.0 561,900
2021/01/18 2,093.0 2,094.0 2,022.0 2,033.0 607,300
2021/01/15 2,037.0 2,141.0 2,031.0 2,111.0 1,235,800
2021/01/14 1,944.0 2,043.0 1,936.0 2,039.0 1,385,700
2021/01/13 1,940.0 1,941.0 1,908.0 1,912.0 401,400
2021/01/12 1,919.0 1,942.0 1,911.0 1,942.0 391,800
2021/01/08 1,889.0 1,919.0 1,881.0 1,919.0 557,200
2021/01/07 1,890.0 1,902.0 1,883.0 1,887.0 368,500
2021/01/06 1,855.0 1,880.0 1,837.0 1,880.0 424,800
2021/01/05 1,871.0 1,884.0 1,856.0 1,856.0 592,700
2021/01/04 1,906.0 1,908.0 1,870.0 1,886.0 479,300
2020/12/30 1,926.0 1,933.0 1,903.0 1,907.0 416,600
2020/12/29 1,892.0 1,926.0 1,890.0 1,925.0 499,600
2020/12/28 1,910.0 1,913.0 1,872.0 1,875.0 645,500
2020/12/25 1,895.0 1,913.0 1,890.0 1,913.0 270,100
2020/12/24 1,896.0 1,908.0 1,888.0 1,892.0 269,400
2020/12/23 1,891.0 1,897.0 1,880.0 1,885.0 247,300
2020/12/22 1,896.0 1,896.0 1,871.0 1,889.0 533,300
2020/12/21 1,915.0 1,927.0 1,899.0 1,905.0 294,800
2020/12/18 1,905.0 1,910.0 1,895.0 1,908.0 352,300
2020/12/17 1,923.0 1,925.0 1,908.0 1,910.0 295,500
2020/12/16 1,921.0 1,933.0 1,920.0 1,931.0 230,700
2020/12/15 1,935.0 1,937.0 1,916.0 1,921.0 339,000