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
2020/11/27 1,919.0 1,944.0 1,919.0 1,937.0 311,400
2020/11/26 1,923.0 1,927.0 1,910.0 1,914.0 301,500
2020/11/25 1,957.0 1,964.0 1,934.0 1,934.0 322,600
2020/11/24 1,967.0 1,970.0 1,939.0 1,939.0 336,100
2020/11/20 1,936.0 1,955.0 1,924.0 1,948.0 213,300
2020/11/19 1,996.0 1,996.0 1,929.0 1,940.0 466,900
2020/11/18 2,025.0 2,025.0 2,000.0 2,000.0 251,600
2020/11/17 2,055.0 2,060.0 2,028.0 2,039.0 267,100
2020/11/16 2,014.0 2,052.0 2,014.0 2,043.0 347,500
2020/11/13 2,012.0 2,017.0 1,997.0 2,007.0 320,300
2020/11/12 2,018.0 2,043.0 2,005.0 2,029.0 354,200
2020/11/11 2,016.0 2,040.0 2,005.0 2,027.0 501,600
2020/11/10 1,975.0 2,005.0 1,975.0 2,003.0 551,100
2020/11/09 1,959.0 1,963.0 1,941.0 1,959.0 226,900
2020/11/06 1,963.0 1,969.0 1,931.0 1,942.0 262,200
2020/11/05 1,929.0 1,955.0 1,911.0 1,955.0 422,900
2020/11/04 1,930.0 1,934.0 1,902.0 1,916.0 282,600
2020/11/02 1,910.0 1,925.0 1,903.0 1,912.0 285,100
2020/10/30 1,924.0 1,924.0 1,901.0 1,915.0 286,800
2020/10/29 1,895.0 1,932.0 1,893.0 1,931.0 313,300
2020/10/28 1,902.0 1,923.0 1,895.0 1,922.0 305,100
2020/10/27 1,895.0 1,920.0 1,885.0 1,920.0 456,300
2020/10/26 1,869.0 1,914.0 1,861.0 1,903.0 459,100
2020/10/23 1,857.0 1,864.0 1,835.0 1,853.0 473,800
2020/10/22 1,883.0 1,884.0 1,836.0 1,840.0 851,200
2020/10/21 1,885.0 1,915.0 1,885.0 1,899.0 321,600
2020/10/20 1,907.0 1,914.0 1,871.0 1,873.0 580,000
2020/10/19 1,889.0 1,916.0 1,885.0 1,912.0 344,500
2020/10/16 1,919.0 1,920.0 1,888.0 1,896.0 363,400
2020/10/15 1,890.0 1,932.0 1,883.0 1,913.0 546,700
2020/10/14 1,923.0 1,923.0 1,895.0 1,895.0 614,600
2020/10/13 1,912.0 1,926.0 1,880.0 1,914.0 947,400
2020/10/12 1,980.0 1,993.0 1,885.0 1,916.0 3,268,500
2020/10/09 2,047.0 2,060.0 2,026.0 2,060.0 391,400
2020/10/08 2,034.0 2,039.0 2,021.0 2,024.0 179,300
2020/10/07 2,029.0 2,036.0 2,009.0 2,034.0 198,900
2020/10/06 2,035.0 2,041.0 2,010.0 2,027.0 253,200
2020/10/05 1,999.0 2,028.0 1,993.0 2,028.0 427,400
2020/10/02 1,972.0 1,998.0 1,959.0 1,973.0 363,500
2020/10/01 1,970.0 1,970.0 1,970.0 1,970.0 -
2020/09/30 2,000.0 2,013.0 1,970.0 1,970.0 341,400
2020/09/29 2,025.0 2,025.0 1,988.0 2,014.0 315,100
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