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
2021/06/18 2,066.0 2,078.0 2,052.0 2,053.0 246,600
2021/06/17 2,076.0 2,082.0 2,066.0 2,076.0 171,900
2021/06/16 2,078.0 2,091.0 2,068.0 2,069.0 163,100
2021/06/15 2,062.0 2,077.0 2,050.0 2,077.0 178,400
2021/06/14 2,100.0 2,108.0 2,064.0 2,066.0 211,700
2021/06/11 2,112.0 2,112.0 2,087.0 2,094.0 278,200
2021/06/10 2,143.0 2,143.0 2,092.0 2,101.0 359,900
2021/06/09 2,101.0 2,167.0 2,090.0 2,155.0 607,600
2021/06/08 2,040.0 2,087.0 2,037.0 2,087.0 372,500
2021/06/07 2,044.0 2,048.0 2,022.0 2,046.0 260,200
2021/06/04 2,018.0 2,038.0 2,015.0 2,031.0 265,300
2021/06/03 2,014.0 2,025.0 2,004.0 2,025.0 303,700
2021/06/02 2,010.0 2,017.0 1,992.0 2,014.0 351,800
2021/06/01 2,019.0 2,019.0 2,000.0 2,009.0 187,200
2021/05/31 2,020.0 2,040.0 2,000.0 2,007.0 293,800
2021/05/28 2,003.0 2,034.0 2,002.0 2,026.0 373,900
2021/05/27 2,025.0 2,029.0 1,982.0 1,982.0 647,500
2021/05/26 2,019.0 2,029.0 2,008.0 2,025.0 277,500
2021/05/25 2,053.0 2,055.0 2,020.0 2,022.0 224,000
2021/05/24 2,038.0 2,065.0 2,035.0 2,056.0 185,100
2021/05/21 2,040.0 2,049.0 2,020.0 2,043.0 187,200
2021/05/20 2,050.0 2,060.0 2,039.0 2,040.0 185,800
2021/05/19 2,063.0 2,069.0 2,043.0 2,062.0 216,500
2021/05/18 2,077.0 2,092.0 2,071.0 2,079.0 227,400
2021/05/17 2,050.0 2,087.0 2,041.0 2,087.0 380,500
2021/05/14 2,010.0 2,035.0 2,001.0 2,032.0 317,100
2021/05/13 2,020.0 2,029.0 1,982.0 1,986.0 562,700
2021/05/12 2,065.0 2,080.0 2,032.0 2,040.0 570,000
2021/05/11 2,076.0 2,081.0 2,067.0 2,074.0 390,700
2021/05/10 2,080.0 2,084.0 2,055.0 2,070.0 342,300
2021/05/07 2,038.0 2,076.0 2,026.0 2,072.0 286,400
2021/05/06 2,030.0 2,044.0 2,015.0 2,023.0 470,900
2021/04/30 2,026.0 2,035.0 2,011.0 2,022.0 414,100
2021/04/28 2,021.0 2,037.0 2,012.0 2,020.0 336,300
2021/04/27 2,026.0 2,036.0 1,996.0 2,009.0 463,000
2021/04/26 2,050.0 2,050.0 2,002.0 2,029.0 571,600
2021/04/23 2,097.0 2,109.0 2,050.0 2,054.0 405,000
2021/04/22 2,107.0 2,130.0 2,101.0 2,113.0 426,200
2021/04/21 2,078.0 2,110.0 2,072.0 2,102.0 365,500
2021/04/20 2,086.0 2,120.0 2,079.0 2,105.0 460,700
2021/04/19 2,097.0 2,112.0 2,080.0 2,090.0 321,500
2021/04/16 2,083.0 2,110.0 2,048.0 2,109.0 369,700
2021/04/15 2,098.0 2,110.0 2,065.0 2,080.0 431,600
2021/04/14 2,176.0 2,213.0 2,094.0 2,100.0 855,600
2021/04/13 2,159.0 2,173.0 2,153.0 2,158.0 217,700
2021/04/12 2,169.0 2,174.0 2,148.0 2,169.0 167,400
2021/04/09 2,160.0 2,195.0 2,156.0 2,169.0 243,000
2021/04/08 2,224.0 2,232.0 2,167.0 2,167.0 403,400
2021/04/07 2,221.0 2,251.0 2,205.0 2,242.0 289,200
2021/04/06 2,229.0 2,239.0 2,202.0 2,217.0 203,500