9861 (株)吉野家ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 2,816 | 2,842 | 2,806.5 | 2,828 | 317,100 | 2,828 |
| 2024-05-08 | 2,833 | 2,844 | 2,800 | 2,805 | 620,900 | 2,805 |
| 2024-05-07 | 2,882 | 2,882 | 2,824 | 2,834 | 828,900 | 2,834 |
| 2024-05-02 | 2,885.5 | 2,909.5 | 2,877.5 | 2,883.5 | 351,500 | 2,883.50 |
| 2024-05-01 | 2,889.5 | 2,904 | 2,871.5 | 2,885.5 | 309,700 | 2,885.50 |
| 2024-04-30 | 2,894.5 | 2,897.5 | 2,873 | 2,889 | 390,300 | 2,889 |
| 2024-04-26 | 2,842 | 2,887 | 2,832.5 | 2,885.5 | 408,700 | 2,885.50 |
| 2024-04-25 | 2,888 | 2,891 | 2,838.5 | 2,846 | 558,500 | 2,846 |
| 2024-04-24 | 2,919 | 2,919 | 2,878 | 2,892.5 | 496,300 | 2,892.50 |
| 2024-04-23 | 2,875 | 2,905.5 | 2,861 | 2,894 | 522,300 | 2,894 |
| 2024-04-22 | 2,850 | 2,891 | 2,842 | 2,891 | 502,000 | 2,891 |
| 2024-04-19 | 2,889 | 2,890.5 | 2,812 | 2,826.5 | 746,700 | 2,826.50 |
| 2024-04-18 | 2,846.5 | 2,904 | 2,845.5 | 2,891.5 | 531,700 | 2,891.50 |
| 2024-04-17 | 2,899.5 | 2,903 | 2,835 | 2,852 | 777,600 | 2,852 |
| 2024-04-16 | 2,888 | 2,908 | 2,864.5 | 2,893 | 943,600 | 2,893 |
| 2024-04-15 | 2,933 | 2,961 | 2,892 | 2,900 | 1,256,200 | 2,900 |
| 2024-04-12 | 2,883 | 2,940 | 2,883 | 2,932.5 | 1,884,500 | 2,932.50 |
| 2024-04-11 | 3,045 | 3,049 | 2,845 | 2,882 | 5,736,200 | 2,882 |
| 2024-04-10 | 3,238 | 3,265 | 3,202 | 3,215 | 308,300 | 3,215 |
| 2024-04-09 | 3,252 | 3,264 | 3,222 | 3,245 | 276,800 | 3,245 |
| 2024-04-08 | 3,215 | 3,249 | 3,202 | 3,243 | 245,900 | 3,243 |
| 2024-04-05 | 3,230 | 3,231 | 3,185 | 3,216 | 385,500 | 3,216 |
| 2024-04-04 | 3,269 | 3,274 | 3,236 | 3,253 | 331,800 | 3,253 |
| 2024-04-03 | 3,298 | 3,315 | 3,245 | 3,253 | 372,100 | 3,253 |
| 2024-04-02 | 3,380 | 3,394 | 3,271 | 3,282 | 459,500 | 3,282 |
| 2024-04-01 | 3,400 | 3,441 | 3,358 | 3,407 | 410,600 | 3,407 |
| 2024-03-29 | 3,375 | 3,421 | 3,355 | 3,406 | 389,800 | 3,406 |
| 2024-03-28 | 3,338 | 3,404 | 3,338 | 3,373 | 380,100 | 3,373 |
| 2024-03-27 | 3,343 | 3,392 | 3,338 | 3,382 | 669,500 | 3,382 |
| 2024-03-26 | 3,304 | 3,326 | 3,288 | 3,324 | 359,400 | 3,324 |
| 2024-03-25 | 3,308 | 3,332 | 3,278 | 3,321 | 425,600 | 3,321 |
| 2024-03-22 | 3,240 | 3,317 | 3,239 | 3,314 | 556,100 | 3,314 |
| 2024-03-21 | 3,259 | 3,259 | 3,222 | 3,240 | 330,100 | 3,240 |
| 2024-03-19 | 3,200 | 3,265 | 3,197 | 3,259 | 438,400 | 3,259 |
| 2024-03-18 | 3,200 | 3,208 | 3,178 | 3,189 | 266,900 | 3,189 |
| 2024-03-15 | 3,208 | 3,227 | 3,197 | 3,207 | 303,600 | 3,207 |
| 2024-03-14 | 3,190 | 3,215 | 3,179 | 3,215 | 257,600 | 3,215 |
| 2024-03-13 | 3,220 | 3,232 | 3,183 | 3,209 | 217,600 | 3,209 |
| 2024-03-12 | 3,218 | 3,225 | 3,184 | 3,222 | 227,900 | 3,222 |
| 2024-03-11 | 3,234 | 3,251 | 3,191 | 3,227 | 301,400 | 3,227 |
| 2024-03-08 | 3,214 | 3,255 | 3,168 | 3,248 | 461,100 | 3,248 |
| 2024-03-07 | 3,217 | 3,243 | 3,211 | 3,232 | 313,600 | 3,232 |
| 2024-03-06 | 3,241 | 3,241 | 3,201 | 3,210 | 362,800 | 3,210 |
| 2024-03-05 | 3,200 | 3,260 | 3,157 | 3,243 | 835,700 | 3,243 |
| 2024-03-04 | 3,175 | 3,230 | 3,169 | 3,202 | 653,000 | 3,202 |
| 2024-03-01 | 3,153 | 3,192 | 3,123 | 3,187 | 887,500 | 3,187 |
| 2024-02-29 | 3,175 | 3,203 | 3,148 | 3,184 | 687,400 | 3,184 |
| 2024-02-28 | 3,147 | 3,184 | 3,137 | 3,175 | 1,502,000 | 3,175 |
| 2024-02-27 | 3,220 | 3,222 | 3,174 | 3,174 | 2,374,900 | 3,174 |
| 2024-02-26 | 3,200 | 3,228 | 3,183 | 3,206 | 1,068,700 | 3,206 |
| 2024-02-22 | 3,193 | 3,209 | 3,176 | 3,178 | 895,500 | 3,178 |
| 2024-02-21 | 3,260 | 3,268 | 3,180 | 3,191 | 1,312,700 | 3,191 |
| 2024-02-20 | 3,298 | 3,300 | 3,258 | 3,267 | 942,900 | 3,267 |
| 2024-02-19 | 3,320 | 3,351 | 3,274 | 3,296 | 752,300 | 3,296 |
| 2024-02-16 | 3,286 | 3,322 | 3,280 | 3,311 | 446,300 | 3,311 |
| 2024-02-15 | 3,297 | 3,300 | 3,251 | 3,273 | 504,500 | 3,273 |
| 2024-02-14 | 3,290 | 3,324 | 3,266 | 3,287 | 584,100 | 3,287 |
| 2024-02-13 | 3,250 | 3,279 | 3,234 | 3,279 | 775,600 | 3,279 |
| 2024-02-09 | 3,282 | 3,316 | 3,250 | 3,250 | 731,700 | 3,250 |
| 2024-02-08 | 3,275 | 3,300 | 3,251 | 3,286 | 639,300 | 3,286 |
| 2024-02-07 | 3,272 | 3,297 | 3,243 | 3,282 | 643,000 | 3,282 |
| 2024-02-06 | 3,315 | 3,335 | 3,291 | 3,291 | 755,900 | 3,291 |
| 2024-02-05 | 3,300 | 3,309 | 3,262 | 3,300 | 568,000 | 3,300 |
| 2024-02-02 | 3,330 | 3,340 | 3,280 | 3,287 | 488,400 | 3,287 |
| 2024-02-01 | 3,289 | 3,313 | 3,274 | 3,307 | 548,300 | 3,307 |
| 2024-01-31 | 3,302 | 3,304 | 3,263 | 3,293 | 477,100 | 3,293 |
| 2024-01-30 | 3,267 | 3,314 | 3,263 | 3,300 | 620,800 | 3,300 |
| 2024-01-29 | 3,239 | 3,267 | 3,234 | 3,252 | 534,500 | 3,252 |
| 2024-01-26 | 3,255 | 3,272 | 3,210 | 3,210 | 603,600 | 3,210 |
| 2024-01-25 | 3,277 | 3,295 | 3,254 | 3,263 | 532,900 | 3,263 |
| 2024-01-24 | 3,341 | 3,363 | 3,275 | 3,290 | 514,500 | 3,290 |
| 2024-01-23 | 3,365 | 3,394 | 3,336 | 3,341 | 465,500 | 3,341 |
| 2024-01-22 | 3,353 | 3,382 | 3,315 | 3,381 | 449,700 | 3,381 |
| 2024-01-19 | 3,400 | 3,409 | 3,318 | 3,329 | 452,000 | 3,329 |
| 2024-01-18 | 3,409 | 3,421 | 3,361 | 3,365 | 532,800 | 3,365 |
| 2024-01-17 | 3,291 | 3,433 | 3,277 | 3,410 | 981,800 | 3,410 |
| 2024-01-16 | 3,291 | 3,327 | 3,245 | 3,256 | 552,300 | 3,256 |
| 2024-01-15 | 3,275 | 3,307 | 3,251 | 3,287 | 464,400 | 3,287 |
| 2024-01-12 | 3,242 | 3,329 | 3,226 | 3,258 | 1,127,600 | 3,258 |
| 2024-01-11 | 3,379 | 3,382 | 3,294 | 3,312 | 714,700 | 3,312 |
| 2024-01-10 | 3,341 | 3,379 | 3,341 | 3,350 | 463,800 | 3,350 |
| 2024-01-09 | 3,278 | 3,333 | 3,277 | 3,333 | 540,500 | 3,333 |
| 2024-01-05 | 3,246 | 3,264 | 3,223 | 3,262 | 419,700 | 3,262 |
| 2024-01-04 | 3,207 | 3,230 | 3,173 | 3,219 | 325,600 | 3,219 |
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
