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
2020/09/29 2,025.0 2,025.0 1,988.0 1,993.0 181,600
2020/09/28 2,004.0 2,026.0 1,990.0 2,026.0 313,800
2020/09/25 1,987.0 2,011.0 1,971.0 1,991.0 477,000
2020/09/24 2,027.0 2,032.0 1,990.0 1,990.0 480,900
2020/09/23 2,040.0 2,044.0 2,016.0 2,039.0 282,300
2020/09/18 2,047.0 2,064.0 2,042.0 2,052.0 323,600
2020/09/17 2,040.0 2,049.0 2,018.0 2,043.0 285,700
2020/09/16 2,023.0 2,045.0 2,012.0 2,040.0 427,700
2020/09/15 1,998.0 2,015.0 1,948.0 2,013.0 733,800
2020/09/14 2,071.0 2,075.0 2,021.0 2,023.0 649,800
2020/09/11 2,118.0 2,119.0 2,074.0 2,076.0 469,000
2020/09/10 2,107.0 2,116.0 2,090.0 2,106.0 292,400
2020/09/09 2,078.0 2,102.0 2,076.0 2,097.0 284,000
2020/09/08 2,096.0 2,104.0 2,076.0 2,101.0 294,200
2020/09/07 2,096.0 2,120.0 2,086.0 2,101.0 289,100
2020/09/04 2,077.0 2,098.0 2,048.0 2,096.0 334,100
2020/09/03 2,119.0 2,123.0 2,077.0 2,084.0 327,900
2020/09/02 2,100.0 2,109.0 2,077.0 2,105.0 308,300
2020/09/01 2,088.0 2,101.0 2,072.0 2,083.0 326,300
2020/08/31 2,125.0 2,145.0 2,092.0 2,098.0 569,300
2020/08/28 2,068.0 2,132.0 2,051.0 2,088.0 2,071,000
2020/08/27 2,099.0 2,102.0 2,049.0 2,049.0 1,651,600
2020/08/26 2,108.0 2,114.0 2,086.0 2,098.0 663,000
2020/08/25 2,124.0 2,135.0 2,102.0 2,103.0 577,300
2020/08/24 2,112.0 2,137.0 2,097.0 2,116.0 587,200
2020/08/21 2,129.0 2,131.0 2,099.0 2,103.0 711,900
2020/08/20 2,100.0 2,129.0 2,097.0 2,129.0 488,000
2020/08/19 2,064.0 2,120.0 2,059.0 2,103.0 692,100
2020/08/18 2,061.0 2,078.0 2,043.0 2,065.0 356,100
2020/08/17 2,086.0 2,097.0 2,060.0 2,060.0 498,700
2020/08/14 2,073.0 2,104.0 2,071.0 2,076.0 692,500
2020/08/13 2,090.0 2,101.0 2,041.0 2,063.0 741,700
2020/08/12 2,024.0 2,076.0 2,015.0 2,073.0 745,800
2020/08/11 1,999.0 2,009.0 1,982.0 2,009.0 854,600
2020/08/07 1,959.0 1,995.0 1,937.0 1,976.0 917,900
2020/08/06 1,907.0 1,953.0 1,894.0 1,953.0 582,300
2020/08/05 1,900.0 1,918.0 1,856.0 1,905.0 697,500
2020/08/04 1,863.0 1,905.0 1,855.0 1,905.0 744,800
2020/08/03 1,815.0 1,846.0 1,808.0 1,846.0 694,500
2020/07/31 1,779.0 1,818.0 1,761.0 1,800.0 1,247,800
2020/07/30 1,849.0 1,872.0 1,764.0 1,780.0 1,668,700
2020/07/29 1,914.0 1,929.0 1,850.0 1,850.0 2,989,600
2020/07/28 2,091.0 2,106.0 2,015.0 2,017.0 989,900
2020/07/27 2,080.0 2,096.0 2,053.0 2,089.0 582,100
2020/07/22 2,090.0 2,105.0 2,076.0 2,088.0 427,100
2020/07/21 2,080.0 2,089.0 2,057.0 2,073.0 385,900
2020/07/20 2,059.0 2,076.0 2,027.0 2,072.0 364,700
2020/07/17 2,073.0 2,076.0 2,040.0 2,065.0 427,000
2020/07/16 2,070.0 2,084.0 2,059.0 2,075.0 439,600
2020/07/15 2,052.0 2,073.0 2,039.0 2,061.0 337,500