1. HOME >
  2. 株価時系列 >
  3. 9861 >
  4. 2020年

9861 (株)吉野家ホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9261,9331,9031,907416,6001,907
2020-12-291,8921,9261,8901,925499,6001,925
2020-12-281,9101,9131,8721,875645,5001,875
2020-12-251,8951,9131,8901,913270,1001,913
2020-12-241,8961,9081,8881,892269,4001,892
2020-12-231,8911,8971,8801,885247,3001,885
2020-12-221,8961,8961,8711,889533,3001,889
2020-12-211,9151,9271,8991,905294,8001,905
2020-12-181,9051,9101,8951,908352,3001,908
2020-12-171,9231,9251,9081,910295,5001,910
2020-12-161,9211,9331,9201,931230,7001,931
2020-12-151,9351,9371,9161,921339,0001,921
2020-12-141,9241,9591,9201,942309,4001,942
2020-12-111,9311,9311,9081,930378,0001,930
2020-12-101,9481,9531,9361,938245,0001,938
2020-12-091,9421,9441,9261,944226,3001,944
2020-12-081,9431,9541,9281,943179,4001,943
2020-12-071,9701,9741,9441,944235,0001,944
2020-12-041,9681,9771,9541,965250,9001,965
2020-12-031,9401,9691,9341,963284,1001,963
2020-12-021,9161,9461,9031,940320,1001,940
2020-12-011,9041,9131,8861,911400,0001,911
2020-11-301,9451,9461,9061,906381,2001,906
2020-11-271,9191,9441,9191,937311,4001,937
2020-11-261,9231,9271,9101,914301,5001,914
2020-11-251,9571,9641,9341,934322,6001,934
2020-11-241,9671,9701,9391,939336,1001,939
2020-11-201,9361,9551,9241,948213,3001,948
2020-11-191,9961,9961,9291,940466,9001,940
2020-11-182,0252,0252,0002,000251,6002,000
2020-11-172,0552,0602,0282,039267,1002,039
2020-11-162,0142,0522,0142,043347,5002,043
2020-11-132,0122,0171,9972,007320,3002,007
2020-11-122,0182,0432,0052,029354,2002,029
2020-11-112,0162,0402,0052,027501,6002,027
2020-11-101,9752,0051,9752,003551,1002,003
2020-11-091,9591,9631,9411,959226,9001,959
2020-11-061,9631,9691,9311,942262,2001,942
2020-11-051,9291,9551,9111,955422,9001,955
2020-11-041,9301,9341,9021,916282,6001,916
2020-11-021,9101,9251,9031,912285,1001,912
2020-10-301,9241,9241,9011,915286,8001,915
2020-10-291,8951,9321,8931,931313,3001,931
2020-10-281,9021,9231,8951,922305,1001,922
2020-10-271,8951,9201,8851,920456,3001,920
2020-10-261,8691,9141,8611,903459,1001,903
2020-10-231,8571,8641,8351,853473,8001,853
2020-10-221,8831,8841,8361,840851,2001,840
2020-10-211,8851,9151,8851,899321,6001,899
2020-10-201,9071,9141,8711,873580,0001,873
2020-10-191,8891,9161,8851,912344,5001,912
2020-10-161,9191,9201,8881,896363,4001,896
2020-10-151,8901,9321,8831,913546,7001,913
2020-10-141,9231,9231,8951,895614,6001,895
2020-10-131,9121,9261,8801,914947,4001,914
2020-10-121,9801,9931,8851,9163,268,5001,916
2020-10-092,0472,0602,0262,060391,4002,060
2020-10-082,0342,0392,0212,024179,3002,024
2020-10-072,0292,0362,0092,034198,9002,034
2020-10-062,0352,0412,0102,027253,2002,027
2020-10-051,9992,0281,9932,028427,4002,028
2020-10-021,9721,9981,9591,973363,5001,973
2020-09-302,0002,0131,9701,970341,4001,970
2020-09-292,0252,0251,9882,014315,1002,014
2020-09-282,0042,0261,9902,026313,8002,026
2020-09-251,9872,0111,9711,991477,0001,991
2020-09-242,0272,0321,9901,990480,9001,990
2020-09-232,0402,0442,0162,039282,3002,039
2020-09-182,0472,0642,0422,052323,6002,052
2020-09-172,0402,0492,0182,043285,7002,043
2020-09-162,0232,0452,0122,040427,7002,040
2020-09-151,9982,0151,9482,013733,8002,013
2020-09-142,0712,0752,0212,023649,8002,023
2020-09-112,1182,1192,0742,076469,0002,076
2020-09-102,1072,1162,0902,106292,4002,106
2020-09-092,0782,1022,0762,097284,0002,097
2020-09-082,0962,1042,0762,101294,2002,101
2020-09-072,0962,1202,0862,101289,1002,101
2020-09-042,0772,0982,0482,096334,1002,096
2020-09-032,1192,1232,0772,084327,9002,084
2020-09-022,1002,1092,0772,105308,3002,105
2020-09-012,0882,1012,0722,083326,3002,083
2020-08-312,1252,1452,0922,098569,3002,098
2020-08-282,0682,1322,0512,0882,071,0002,088
2020-08-272,0992,1022,0492,0491,651,6002,049
2020-08-262,1082,1142,0862,098663,0002,098
2020-08-252,1242,1352,1022,103577,3002,103
2020-08-242,1122,1372,0972,116587,2002,116
2020-08-212,1292,1312,0992,103711,9002,103
2020-08-202,1002,1292,0972,129488,0002,129
2020-08-192,0642,1202,0592,103692,1002,103
2020-08-182,0612,0782,0432,065356,1002,065
2020-08-172,0862,0972,0602,060498,7002,060
2020-08-142,0732,1042,0712,076692,5002,076
2020-08-132,0902,1012,0412,063741,7002,063
2020-08-122,0242,0762,0152,073745,8002,073
2020-08-111,9992,0091,9822,009854,6002,009
2020-08-071,9591,9951,9371,976917,9001,976
2020-08-061,9071,9531,8941,953582,3001,953
2020-08-051,9001,9181,8561,905697,5001,905
2020-08-041,8631,9051,8551,905744,8001,905
2020-08-031,8151,8461,8081,846694,5001,846
2020-07-311,7791,8181,7611,8001,247,8001,800
2020-07-301,8491,8721,7641,7801,668,7001,780
2020-07-291,9141,9291,8501,8502,989,6001,850
2020-07-282,0912,1062,0152,017989,9002,017
2020-07-272,0802,0962,0532,089582,1002,089
2020-07-222,0902,1052,0762,088427,1002,088
2020-07-212,0802,0892,0572,073385,9002,073
2020-07-202,0592,0762,0272,072364,7002,072
2020-07-172,0732,0762,0402,065427,0002,065
2020-07-162,0702,0842,0592,075439,6002,075
2020-07-152,0522,0732,0392,061337,5002,061
2020-07-142,0552,0622,0202,033436,1002,033
2020-07-132,0442,0772,0412,069449,8002,069
2020-07-102,0472,0512,0012,003818,8002,003
2020-07-092,1432,1532,0912,091406,9002,091
2020-07-082,1652,1762,1332,134336,3002,134
2020-07-072,1742,1842,1482,167300,2002,167
2020-07-062,1272,1692,1212,155294,7002,155
2020-07-032,1302,1582,1092,134417,2002,134
2020-07-022,1222,1632,1182,134610,2002,134
2020-07-012,2212,2302,1332,133570,1002,133
2020-06-302,2832,3032,2232,225335,2002,225
2020-06-292,2952,3022,2362,241421,9002,241
2020-06-262,3022,3142,2802,313252,5002,313
2020-06-252,3432,3452,2922,313326,3002,313
2020-06-242,3442,3622,3442,349169,8002,349
2020-06-232,3802,3802,3412,344212,7002,344
2020-06-222,3402,3642,3352,362213,4002,362
2020-06-192,3352,3392,3132,333223,0002,333
2020-06-182,2902,3362,2822,329266,4002,329
2020-06-172,3072,3072,2732,295330,0002,295
2020-06-162,2962,3332,2922,322324,1002,322
2020-06-152,3352,3452,2532,253397,4002,253
2020-06-122,2902,3402,2822,331584,8002,331
2020-06-112,4112,4182,3472,347392,5002,347
2020-06-102,4342,4572,4082,424328,2002,424
2020-06-092,4582,4672,4442,447212,4002,447
2020-06-082,5052,5052,4312,455448,7002,455
2020-06-052,5002,5132,4692,493294,0002,493
2020-06-042,4502,4982,4362,497461,3002,497
2020-06-032,4592,4642,4212,442268,3002,442
2020-06-022,4472,4602,4372,446305,2002,446
2020-06-012,4722,4762,4452,457237,9002,457
2020-05-292,4552,4922,4462,471353,4002,471
2020-05-282,5412,5522,4582,470753,6002,470
2020-05-272,4632,4662,4302,448363,1002,448
2020-05-262,4852,4912,4552,464366,2002,464
2020-05-252,3902,4552,3882,454364,2002,454
2020-05-222,3872,3922,3532,373207,6002,373
2020-05-212,4022,4072,3762,388291,9002,388
2020-05-202,3672,3992,3362,396380,0002,396
2020-05-192,3702,3702,3292,354290,2002,354
2020-05-182,3272,3472,3162,326270,8002,326
2020-05-152,3482,3582,2702,314373,2002,314
2020-05-142,3602,3882,3122,312479,3002,312
2020-05-132,3102,4032,2972,398531,0002,398
2020-05-122,4002,4122,3512,351527,7002,351
2020-05-112,3122,3782,3032,376537,4002,376
2020-05-082,1992,2832,1922,276501,0002,276
2020-05-072,2142,2222,1722,177512,2002,177
2020-05-012,2312,2482,2082,232327,4002,232
2020-04-302,3082,3182,2422,242525,1002,242
2020-04-282,2682,2962,2412,283335,1002,283
2020-04-272,2832,2842,2332,271427,3002,271
2020-04-242,2512,2882,2352,278402,4002,278
2020-04-232,2632,2862,2472,261507,9002,261
2020-04-222,2192,2582,1972,230578,3002,230
2020-04-212,2382,2942,2342,254785,9002,254
2020-04-202,1622,2342,1542,234465,7002,234
2020-04-172,1782,2002,1482,163609,6002,163
2020-04-162,1692,1882,1482,158574,0002,158
2020-04-152,1182,1672,0802,1451,090,1002,145
2020-04-142,1002,1332,0902,133435,7002,133
2020-04-132,1102,1252,0802,098383,9002,098
2020-04-102,1192,1192,0392,109414,6002,109
2020-04-092,1982,1982,0622,120818,9002,120
2020-04-082,0452,2032,0062,198879,9002,198
2020-04-072,0382,0561,9792,039870,3002,039
2020-04-061,8501,9771,8291,962849,8001,962
2020-04-031,9662,0131,8671,884694,9001,884
2020-04-021,9832,0221,9611,966619,0001,966
2020-04-012,0752,0952,0212,033618,6002,033
2020-03-312,0202,1222,0202,081706,0002,081
2020-03-301,9732,0451,9612,020847,3002,020
2020-03-272,0902,1422,0012,0161,089,7002,016
2020-03-262,1552,1582,0652,085843,3002,085
2020-03-252,1932,2212,1492,221707,9002,221
2020-03-242,1402,1852,1062,129746,4002,129
2020-03-232,1012,1601,9862,090949,2002,090
2020-03-191,9172,0591,9072,0561,489,1002,056
2020-03-181,8601,9631,8601,9171,429,5001,917
2020-03-171,7301,8411,7091,8281,249,7001,828
2020-03-161,8131,8661,7761,7841,079,6001,784
2020-03-131,7831,8461,7261,7941,338,8001,794
2020-03-121,9611,9971,8971,9311,264,9001,931
2020-03-112,0862,0942,0282,029802,8002,029
2020-03-101,9652,1031,9302,0901,710,0002,090
2020-03-092,0902,0942,0332,0621,041,9002,062
2020-03-062,1912,1922,1252,1661,037,1002,166
2020-03-052,2232,2402,1982,233609,3002,233
2020-03-042,1942,2432,1812,215569,9002,215
2020-03-032,3232,3352,2172,223913,8002,223
2020-03-022,1122,2832,1102,2391,378,5002,239
2020-02-282,1102,2072,1002,1451,944,4002,145
2020-02-272,3282,3312,2082,2431,855,5002,243
2020-02-262,4152,4242,3112,3472,420,2002,347
2020-02-252,4602,4952,4362,4501,332,4002,450
2020-02-212,5202,5502,5182,536404,8002,536
2020-02-202,5602,5692,5242,529664,1002,529
2020-02-192,5152,5552,5122,548580,8002,548
2020-02-182,5222,5302,4752,489666,7002,489
2020-02-172,5502,5532,5182,529619,7002,529
2020-02-142,5962,6052,5622,570499,6002,570
2020-02-132,5902,6052,5752,603450,2002,603
2020-02-122,5902,6042,5702,577572,0002,577
2020-02-102,5722,5892,5532,560572,3002,560
2020-02-072,5672,5852,5522,578530,4002,578
2020-02-062,5442,5572,5072,555746,5002,555
2020-02-052,5542,5962,5362,5501,141,4002,550
2020-02-042,4592,5482,4572,536916,5002,536
2020-02-032,4252,4602,4162,450728,5002,450
2020-01-312,4672,4902,4582,470579,2002,470
2020-01-302,5082,5222,4442,467767,5002,467
2020-01-292,5452,5592,4582,5111,466,4002,511
2020-01-282,5702,5882,5202,5281,208,9002,528
2020-01-272,5682,6082,5372,5991,260,2002,599
2020-01-242,7112,7142,6052,6331,691,6002,633
2020-01-232,6702,7202,6632,7111,048,8002,711
2020-01-222,6442,6702,6362,670624,1002,670
2020-01-212,6462,6652,6282,647775,8002,647
2020-01-202,6502,6992,6332,6331,495,6002,633
2020-01-172,6512,6572,6112,6371,194,8002,637
2020-01-162,6092,6802,5882,6352,232,3002,635
2020-01-152,7372,7392,5722,6183,084,9002,618
2020-01-142,8672,8782,7212,7364,966,2002,736
2020-01-102,9923,0502,9803,0251,029,6003,025
2020-01-092,9842,9932,9382,960772,1002,960
2020-01-082,9622,9852,8902,962977,7002,962
2020-01-072,9452,9852,9312,971826,5002,971
2020-01-062,8822,9352,8812,931868,5002,931

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