吉野家ホールディングス(9861) 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
2021/09/21 2,207.0 2,229.0 2,190.0 2,228.0 100,400
2021/09/17 2,210.0 2,247.0 2,207.0 2,247.0 462,300
2021/09/16 2,201.0 2,219.0 2,186.0 2,208.0 263,700
2021/09/15 2,230.0 2,234.0 2,173.0 2,211.0 313,700
2021/09/14 2,241.0 2,256.0 2,211.0 2,237.0 462,500
2021/09/13 2,161.0 2,241.0 2,155.0 2,241.0 737,100
2021/09/10 2,159.0 2,165.0 2,141.0 2,162.0 379,000
2021/09/09 2,112.0 2,159.0 2,109.0 2,159.0 616,600
2021/09/08 2,096.0 2,115.0 2,095.0 2,115.0 587,700
2021/09/07 2,070.0 2,095.0 2,063.0 2,095.0 477,600
2021/09/06 2,078.0 2,088.0 2,057.0 2,070.0 337,800
2021/09/03 2,074.0 2,080.0 2,060.0 2,067.0 344,000
2021/09/02 2,069.0 2,074.0 2,044.0 2,071.0 314,700
2021/09/01 2,041.0 2,066.0 2,040.0 2,062.0 376,300
2021/08/31 2,037.0 2,052.0 2,032.0 2,045.0 415,500
2021/08/30 2,068.0 2,068.0 2,029.0 2,037.0 1,329,200
2021/08/27 2,090.0 2,100.0 2,063.0 2,070.0 1,730,700
2021/08/26 2,100.0 2,116.0 2,091.0 2,094.0 768,100
2021/08/25 2,097.0 2,106.0 2,085.0 2,094.0 582,000
2021/08/24 2,077.0 2,097.0 2,075.0 2,088.0 676,700
2021/08/23 2,079.0 2,089.0 2,063.0 2,069.0 611,900
2021/08/20 2,060.0 2,086.0 2,048.0 2,073.0 1,038,500
2021/08/19 2,066.0 2,067.0 2,045.0 2,046.0 370,300
2021/08/18 2,050.0 2,062.0 2,039.0 2,061.0 390,100
2021/08/17 2,048.0 2,070.0 2,048.0 2,059.0 326,300
2021/08/16 2,062.0 2,069.0 2,041.0 2,048.0 630,200
2021/08/13 2,066.0 2,077.0 2,054.0 2,061.0 582,400
2021/08/12 2,055.0 2,070.0 2,047.0 2,068.0 462,500
2021/08/11 2,044.0 2,053.0 2,031.0 2,042.0 485,700
2021/08/10 2,023.0 2,049.0 2,005.0 2,039.0 765,100
2021/08/06 2,049.0 2,057.0 2,024.0 2,026.0 566,700
2021/08/05 2,053.0 2,071.0 2,036.0 2,041.0 448,300
2021/08/04 2,092.0 2,098.0 2,057.0 2,057.0 409,200
2021/08/03 2,112.0 2,114.0 2,095.0 2,096.0 234,600
2021/08/02 2,097.0 2,124.0 2,088.0 2,111.0 415,200
2021/07/30 2,068.0 2,089.0 2,056.0 2,082.0 413,000
2021/07/29 2,093.0 2,105.0 2,072.0 2,072.0 303,200
2021/07/28 2,083.0 2,111.0 2,081.0 2,105.0 305,600
2021/07/27 2,064.0 2,092.0 2,056.0 2,089.0 271,800
2021/07/26 2,065.0 2,077.0 2,041.0 2,045.0 297,300
2021/07/21 2,072.0 2,080.0 2,044.0 2,045.0 287,500
2021/07/20 2,043.0 2,058.0 2,034.0 2,049.0 261,900
2021/07/19 2,065.0 2,065.0 2,033.0 2,056.0 330,300
2021/07/16 2,075.0 2,096.0 2,051.0 2,077.0 329,600
2021/07/15 2,120.0 2,120.0 2,079.0 2,083.0 348,800
2021/07/14 2,119.0 2,129.0 2,105.0 2,108.0 265,700
2021/07/13 2,150.0 2,166.0 2,126.0 2,128.0 249,800
2021/07/12 2,156.0 2,206.0 2,119.0 2,142.0 571,100
2021/07/09 2,078.0 2,086.0 2,037.0 2,077.0 630,100
2021/07/08 2,118.0 2,129.0 2,112.0 2,115.0 255,100