9861 (株)吉野家ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,964 | 3,015 | 2,955 | 3,008 | 518,200 | 3,008 |
| 2025-04-03 | 2,898.5 | 2,965.5 | 2,882 | 2,964 | 480,800 | 2,964 |
| 2025-04-02 | 3,005 | 3,006 | 2,918 | 2,922 | 271,500 | 2,922 |
| 2025-04-01 | 3,018 | 3,018 | 2,980.5 | 2,980.5 | 221,100 | 2,980.50 |
| 2025-03-31 | 3,009 | 3,025 | 2,975 | 3,013 | 299,200 | 3,013 |
| 2025-03-28 | 2,998.5 | 3,020 | 2,987 | 3,013 | 254,700 | 3,013 |
| 2025-03-27 | 2,998 | 3,029 | 2,990 | 3,018 | 288,700 | 3,018 |
| 2025-03-26 | 2,996 | 3,009 | 2,978 | 2,991.5 | 228,900 | 2,991.50 |
| 2025-03-25 | 2,990 | 3,002 | 2,968.5 | 2,986 | 309,900 | 2,986 |
| 2025-03-24 | 3,031 | 3,047 | 2,987 | 2,995.5 | 361,900 | 2,995.50 |
| 2025-03-21 | 3,041 | 3,075 | 3,041 | 3,060 | 314,700 | 3,060 |
| 2025-03-19 | 3,067 | 3,090 | 3,047 | 3,062 | 280,100 | 3,062 |
| 2025-03-18 | 3,027 | 3,077 | 3,027 | 3,068 | 287,500 | 3,068 |
| 2025-03-17 | 3,031 | 3,043 | 3,027 | 3,027 | 167,000 | 3,027 |
| 2025-03-14 | 3,055 | 3,062 | 3,036 | 3,044 | 256,100 | 3,044 |
| 2025-03-13 | 3,025 | 3,052 | 3,012 | 3,030 | 370,100 | 3,030 |
| 2025-03-12 | 3,067 | 3,080 | 3,003 | 3,025 | 518,300 | 3,025 |
| 2025-03-11 | 3,078 | 3,124 | 3,069 | 3,113 | 895,500 | 3,113 |
| 2025-03-10 | 2,990 | 3,061 | 2,984 | 3,053 | 913,700 | 3,053 |
| 2025-03-07 | 2,940 | 2,979 | 2,923.5 | 2,973 | 651,800 | 2,973 |
| 2025-03-06 | 2,900 | 2,948.5 | 2,896.5 | 2,948.5 | 360,200 | 2,948.50 |
| 2025-03-05 | 2,945 | 2,945 | 2,888 | 2,897 | 362,600 | 2,897 |
| 2025-03-04 | 2,935 | 2,949 | 2,916.5 | 2,924 | 396,500 | 2,924 |
| 2025-03-03 | 2,888 | 2,936 | 2,884.5 | 2,930 | 631,800 | 2,930 |
| 2025-02-28 | 2,870 | 2,903.5 | 2,862 | 2,886.5 | 717,300 | 2,886.50 |
| 2025-02-27 | 2,909 | 2,909 | 2,870 | 2,875 | 1,618,900 | 2,875 |
| 2025-02-26 | 2,934.5 | 2,956 | 2,928 | 2,950 | 1,884,000 | 2,950 |
| 2025-02-25 | 2,932 | 2,941 | 2,918 | 2,931.5 | 731,900 | 2,931.50 |
| 2025-02-21 | 2,940 | 2,942.5 | 2,902 | 2,932 | 664,700 | 2,932 |
| 2025-02-20 | 2,924 | 2,928 | 2,904.5 | 2,915 | 516,300 | 2,915 |
| 2025-02-19 | 2,899.5 | 2,924.5 | 2,895.5 | 2,906.5 | 394,400 | 2,906.50 |
| 2025-02-18 | 2,905 | 2,910 | 2,895 | 2,897 | 318,300 | 2,897 |
| 2025-02-17 | 2,934 | 2,946.5 | 2,889 | 2,889 | 884,600 | 2,889 |
| 2025-02-14 | 2,947 | 2,952.5 | 2,925 | 2,930.5 | 340,200 | 2,930.50 |
| 2025-02-13 | 2,965.5 | 2,966.5 | 2,937 | 2,942.5 | 492,400 | 2,942.50 |
| 2025-02-12 | 2,937 | 2,965.5 | 2,921.5 | 2,965.5 | 394,300 | 2,965.50 |
| 2025-02-10 | 2,941.5 | 2,950 | 2,918.5 | 2,923.5 | 403,100 | 2,923.50 |
| 2025-02-07 | 2,915 | 2,946.5 | 2,910 | 2,931.5 | 366,400 | 2,931.50 |
| 2025-02-06 | 2,908 | 2,927 | 2,901 | 2,903.5 | 493,300 | 2,903.50 |
| 2025-02-05 | 2,930 | 2,938 | 2,898 | 2,906 | 703,900 | 2,906 |
| 2025-02-04 | 2,950 | 2,961 | 2,930 | 2,930 | 574,500 | 2,930 |
| 2025-02-03 | 2,930 | 2,941.5 | 2,919 | 2,933 | 561,700 | 2,933 |
| 2025-01-31 | 2,966 | 2,966.5 | 2,933.5 | 2,948 | 430,500 | 2,948 |
| 2025-01-30 | 2,920 | 2,967.5 | 2,915 | 2,957.5 | 560,000 | 2,957.50 |
| 2025-01-29 | 2,950 | 2,950 | 2,918.5 | 2,927 | 447,900 | 2,927 |
| 2025-01-28 | 2,930 | 2,944.5 | 2,918.5 | 2,922 | 482,600 | 2,922 |
| 2025-01-27 | 2,923.5 | 2,929.5 | 2,906 | 2,914.5 | 722,200 | 2,914.50 |
| 2025-01-24 | 2,931 | 2,942 | 2,906 | 2,921.5 | 641,700 | 2,921.50 |
| 2025-01-23 | 2,960 | 2,960.5 | 2,915 | 2,924.5 | 579,200 | 2,924.50 |
| 2025-01-22 | 2,986 | 2,989 | 2,962.5 | 2,969.5 | 399,800 | 2,969.50 |
| 2025-01-21 | 2,969 | 2,998.5 | 2,969 | 2,996 | 387,300 | 2,996 |
| 2025-01-20 | 2,960.5 | 2,979 | 2,944.5 | 2,968 | 606,000 | 2,968 |
| 2025-01-17 | 3,000 | 3,015 | 2,948 | 2,970 | 409,100 | 2,970 |
| 2025-01-16 | 2,980.5 | 2,990.5 | 2,964 | 2,985.5 | 473,300 | 2,985.50 |
| 2025-01-15 | 2,909.5 | 2,971.5 | 2,896.5 | 2,971.5 | 552,800 | 2,971.50 |
| 2025-01-14 | 2,850 | 2,902.5 | 2,830 | 2,872 | 1,302,100 | 2,872 |
| 2025-01-10 | 2,975 | 2,986 | 2,931.5 | 2,936 | 663,300 | 2,936 |
| 2025-01-09 | 2,985 | 3,008 | 2,967 | 2,975 | 678,800 | 2,975 |
| 2025-01-08 | 3,040 | 3,040 | 2,994 | 3,004 | 609,200 | 3,004 |
| 2025-01-07 | 3,052 | 3,083 | 3,044 | 3,056 | 290,900 | 3,056 |
| 2025-01-06 | 3,121 | 3,126 | 3,045 | 3,051 | 603,100 | 3,051 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2000-07-03]1株→10株 [1991-08-27]1株→1.2株