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
2021/05/12 2,065.0 2,080.0 2,048.0 2,051.0 282,600
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
2021/04/05 2,199.0 2,232.0 2,196.0 2,225.0 217,000
2021/04/02 2,186.0 2,213.0 2,179.0 2,190.0 204,000
2021/04/01 2,201.0 2,202.0 2,153.0 2,158.0 246,100
2021/03/31 2,250.0 2,259.0 2,199.0 2,200.0 352,700
2021/03/30 2,320.0 2,325.0 2,252.0 2,260.0 332,300
2021/03/29 2,297.0 2,317.0 2,288.0 2,317.0 385,700
2021/03/26 2,296.0 2,305.0 2,278.0 2,294.0 295,800
2021/03/25 2,217.0 2,300.0 2,214.0 2,293.0 516,100
2021/03/24 2,226.0 2,233.0 2,187.0 2,216.0 345,100
2021/03/23 2,245.0 2,258.0 2,214.0 2,214.0 259,300
2021/03/22 2,218.0 2,255.0 2,211.0 2,252.0 317,700
2021/03/19 2,234.0 2,237.0 2,217.0 2,235.0 295,200
2021/03/18 2,243.0 2,245.0 2,221.0 2,243.0 395,100
2021/03/17 2,195.0 2,240.0 2,178.0 2,240.0 561,800
2021/03/16 2,145.0 2,197.0 2,133.0 2,195.0 414,600
2021/03/15 2,119.0 2,157.0 2,117.0 2,157.0 297,500
2021/03/12 2,134.0 2,142.0 2,105.0 2,119.0 312,200
2021/03/11 2,150.0 2,159.0 2,135.0 2,147.0 235,400
2021/03/10 2,144.0 2,168.0 2,124.0 2,140.0 275,600
2021/03/09 2,117.0 2,163.0 2,104.0 2,156.0 421,300
2021/03/08 2,094.0 2,117.0 2,088.0 2,092.0 247,500
2021/03/05 2,095.0 2,096.0 2,042.0 2,094.0 309,600
2021/03/04 2,100.0 2,100.0 2,068.0 2,095.0 274,800
2021/03/03 2,092.0 2,132.0 2,081.0 2,118.0 354,800
2021/03/02 2,134.0 2,135.0 2,074.0 2,088.0 457,200
2021/03/01 2,112.0 2,136.0 2,095.0 2,134.0 392,800
2021/02/26 2,120.0 2,148.0 2,093.0 2,099.0 532,000