9861 (株)吉野家ホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,301	2,314	2,290	2,290	279,500	2,290
2022-12-29	2,310	2,313	2,284	2,304	237,900	2,304
2022-12-28	2,311	2,321	2,309	2,316	185,300	2,316
2022-12-27	2,313	2,322	2,309	2,317	145,200	2,317
2022-12-26	2,312	2,318	2,298	2,304	153,100	2,304
2022-12-23	2,307	2,312	2,299	2,304	183,500	2,304
2022-12-22	2,307	2,321	2,293	2,319	193,900	2,319
2022-12-21	2,309	2,328	2,297	2,306	254,700	2,306
2022-12-20	2,321	2,326	2,292	2,310	314,200	2,310
2022-12-19	2,317	2,333	2,312	2,323	141,800	2,323
2022-12-16	2,315	2,338	2,311	2,326	233,400	2,326
2022-12-15	2,345	2,349	2,325	2,325	154,600	2,325
2022-12-14	2,344	2,347	2,327	2,339	155,700	2,339
2022-12-13	2,360	2,369	2,340	2,342	249,500	2,342
2022-12-12	2,335	2,357	2,324	2,355	193,000	2,355
2022-12-09	2,335	2,348	2,332	2,338	192,500	2,338
2022-12-08	2,319	2,331	2,299	2,328	174,700	2,328
2022-12-07	2,300	2,322	2,296	2,316	144,300	2,316
2022-12-06	2,324	2,324	2,294	2,307	177,700	2,307
2022-12-05	2,305	2,325	2,291	2,325	213,700	2,325
2022-12-02	2,311	2,313	2,288	2,306	303,100	2,306
2022-12-01	2,328	2,329	2,315	2,315	195,600	2,315
2022-11-30	2,342	2,346	2,320	2,321	234,300	2,321
2022-11-29	2,366	2,369	2,341	2,346	186,900	2,346
2022-11-28	2,365	2,373	2,346	2,372	209,000	2,372
2022-11-25	2,364	2,373	2,359	2,360	167,200	2,360
2022-11-24	2,374	2,382	2,356	2,361	209,900	2,361
2022-11-22	2,361	2,376	2,359	2,363	196,800	2,363
2022-11-21	2,348	2,366	2,348	2,359	176,200	2,359
2022-11-18	2,361	2,371	2,344	2,348	193,400	2,348
2022-11-17	2,334	2,359	2,332	2,359	235,400	2,359
2022-11-16	2,322	2,339	2,315	2,333	232,400	2,333
2022-11-15	2,297	2,323	2,294	2,319	230,100	2,319
2022-11-14	2,300	2,302	2,287	2,295	261,400	2,295
2022-11-11	2,308	2,315	2,286	2,292	251,600	2,292
2022-11-10	2,288	2,294	2,277	2,290	242,400	2,290
2022-11-09	2,286	2,291	2,274	2,287	179,100	2,287
2022-11-08	2,282	2,292	2,269	2,281	217,600	2,281
2022-11-07	2,279	2,281	2,267	2,268	191,400	2,268
2022-11-04	2,293	2,300	2,266	2,269	396,700	2,269
2022-11-02	2,310	2,331	2,299	2,299	257,300	2,299
2022-11-01	2,330	2,333	2,313	2,321	159,100	2,321
2022-10-31	2,323	2,338	2,306	2,338	268,800	2,338
2022-10-28	2,285	2,308	2,281	2,303	749,900	2,303
2022-10-27	2,278	2,300	2,275	2,299	254,000	2,299
2022-10-26	2,290	2,297	2,273	2,283	235,300	2,283
2022-10-25	2,280	2,290	2,274	2,276	232,200	2,276
2022-10-24	2,293	2,296	2,272	2,284	235,700	2,284
2022-10-21	2,293	2,302	2,265	2,288	249,100	2,288
2022-10-20	2,288	2,355	2,286	2,302	639,700	2,302
2022-10-19	2,269	2,275	2,250	2,262	217,500	2,262
2022-10-18	2,278	2,278	2,241	2,266	345,400	2,266
2022-10-17	2,280	2,288	2,248	2,252	282,800	2,252
2022-10-14	2,290	2,300	2,260	2,287	473,800	2,287
2022-10-13	2,232	2,275	2,176	2,250	841,700	2,250
2022-10-12	2,270	2,279	2,244	2,259	434,200	2,259
2022-10-11	2,300	2,309	2,246	2,267	532,100	2,267
2022-10-07	2,325	2,336	2,304	2,306	322,300	2,306
2022-10-06	2,360	2,360	2,326	2,330	346,600	2,330
2022-10-05	2,369	2,371	2,329	2,342	321,300	2,342
2022-10-04	2,334	2,364	2,324	2,360	361,900	2,360
2022-10-03	2,340	2,341	2,277	2,313	412,600	2,313
2022-09-30	2,370	2,373	2,333	2,347	246,200	2,347
2022-09-29	2,359	2,382	2,352	2,371	308,800	2,371
2022-09-28	2,354	2,364	2,337	2,360	365,700	2,360
2022-09-27	2,350	2,372	2,330	2,360	334,400	2,360
2022-09-26	2,357	2,376	2,345	2,355	378,800	2,355
2022-09-22	2,331	2,377	2,325	2,363	328,100	2,363
2022-09-21	2,345	2,353	2,334	2,347	236,500	2,347
2022-09-20	2,331	2,360	2,322	2,360	363,000	2,360
2022-09-16	2,311	2,319	2,298	2,319	315,400	2,319
2022-09-15	2,279	2,317	2,279	2,317	298,500	2,317
2022-09-14	2,293	2,297	2,277	2,289	375,000	2,289
2022-09-13	2,325	2,334	2,307	2,312	304,800	2,312
2022-09-12	2,306	2,322	2,300	2,314	286,200	2,314
2022-09-09	2,300	2,316	2,291	2,301	336,600	2,301
2022-09-08	2,308	2,329	2,297	2,299	402,600	2,299
2022-09-07	2,340	2,343	2,275	2,286	566,700	2,286
2022-09-06	2,346	2,393	2,345	2,358	284,700	2,358
2022-09-05	2,378	2,378	2,346	2,346	343,500	2,346
2022-09-02	2,410	2,412	2,371	2,384	365,600	2,384
2022-09-01	2,452	2,462	2,403	2,404	468,000	2,404
2022-08-31	2,427	2,462	2,421	2,459	478,600	2,459
2022-08-30	2,452	2,455	2,428	2,440	1,295,600	2,440
2022-08-29	2,472	2,482	2,448	2,465	2,246,000	2,465
2022-08-26	2,479	2,494	2,470	2,485	560,800	2,485
2022-08-25	2,485	2,490	2,468	2,479	612,300	2,479
2022-08-24	2,503	2,503	2,481	2,481	463,200	2,481
2022-08-23	2,487	2,508	2,473	2,501	416,400	2,501
2022-08-22	2,522	2,525	2,488	2,491	791,200	2,491
2022-08-19	2,514	2,534	2,511	2,533	664,400	2,533
2022-08-18	2,545	2,545	2,519	2,526	617,200	2,526
2022-08-17	2,566	2,574	2,539	2,542	536,500	2,542
2022-08-16	2,557	2,570	2,541	2,557	450,200	2,557
2022-08-15	2,580	2,580	2,544	2,548	710,100	2,548
2022-08-12	2,546	2,578	2,531	2,573	805,900	2,573
2022-08-10	2,551	2,553	2,525	2,545	585,000	2,545
2022-08-09	2,589	2,604	2,551	2,559	524,700	2,559
2022-08-08	2,602	2,612	2,577	2,583	398,300	2,583
2022-08-05	2,589	2,606	2,582	2,597	904,000	2,597
2022-08-04	2,580	2,580	2,555	2,568	240,300	2,568
2022-08-03	2,583	2,583	2,546	2,558	306,200	2,558
2022-08-02	2,597	2,604	2,572	2,574	293,100	2,574
2022-08-01	2,578	2,598	2,562	2,598	365,000	2,598
2022-07-29	2,595	2,597	2,567	2,577	523,800	2,577
2022-07-28	2,548	2,580	2,542	2,580	350,800	2,580
2022-07-27	2,530	2,541	2,522	2,537	231,000	2,537
2022-07-26	2,548	2,555	2,524	2,525	301,700	2,525
2022-07-25	2,537	2,561	2,536	2,550	249,700	2,550
2022-07-22	2,576	2,579	2,521	2,545	697,400	2,545
2022-07-21	2,595	2,607	2,581	2,584	271,400	2,584
2022-07-20	2,604	2,622	2,590	2,595	410,900	2,595
2022-07-19	2,591	2,596	2,534	2,582	521,100	2,582
2022-07-15	2,575	2,609	2,534	2,586	922,200	2,586
2022-07-14	2,442	2,586	2,441	2,574	1,602,200	2,574
2022-07-13	2,418	2,429	2,411	2,422	364,700	2,422
2022-07-12	2,447	2,447	2,403	2,420	460,100	2,420
2022-07-11	2,418	2,456	2,414	2,444	374,900	2,444
2022-07-08	2,406	2,417	2,378	2,398	491,100	2,398
2022-07-07	2,440	2,440	2,364	2,391	571,300	2,391
2022-07-06	2,470	2,488	2,426	2,442	388,500	2,442
2022-07-05	2,480	2,493	2,469	2,490	215,100	2,490
2022-07-04	2,489	2,492	2,462	2,476	206,700	2,476
2022-07-01	2,494	2,495	2,463	2,471	322,600	2,471
2022-06-30	2,503	2,518	2,488	2,494	288,000	2,494
2022-06-29	2,475	2,506	2,475	2,503	351,200	2,503
2022-06-28	2,470	2,498	2,466	2,498	206,800	2,498
2022-06-27	2,510	2,512	2,472	2,478	220,700	2,478
2022-06-24	2,489	2,506	2,482	2,503	248,800	2,503
2022-06-23	2,473	2,488	2,466	2,479	139,100	2,479
2022-06-22	2,481	2,493	2,460	2,460	203,600	2,460
2022-06-21	2,456	2,490	2,456	2,479	238,800	2,479
2022-06-20	2,432	2,446	2,423	2,440	172,300	2,440
2022-06-17	2,412	2,430	2,402	2,429	293,900	2,429
2022-06-16	2,451	2,455	2,425	2,432	147,900	2,432
2022-06-15	2,451	2,458	2,423	2,427	224,000	2,427
2022-06-14	2,438	2,458	2,432	2,453	242,400	2,453
2022-06-13	2,458	2,476	2,450	2,468	208,700	2,468
2022-06-10	2,485	2,494	2,476	2,480	247,700	2,480
2022-06-09	2,505	2,521	2,490	2,490	308,600	2,490
2022-06-08	2,527	2,529	2,499	2,503	354,400	2,503
2022-06-07	2,475	2,530	2,470	2,526	573,900	2,526
2022-06-06	2,429	2,477	2,420	2,467	391,700	2,467
2022-06-03	2,402	2,438	2,395	2,437	276,600	2,437
2022-06-02	2,411	2,411	2,386	2,390	190,800	2,390
2022-06-01	2,390	2,420	2,384	2,420	192,000	2,420
2022-05-31	2,427	2,443	2,386	2,386	348,600	2,386
2022-05-30	2,420	2,430	2,405	2,421	383,000	2,421
2022-05-27	2,427	2,428	2,394	2,411	186,800	2,411
2022-05-26	2,386	2,412	2,386	2,396	164,100	2,396
2022-05-25	2,400	2,405	2,375	2,385	214,900	2,385
2022-05-24	2,435	2,438	2,396	2,405	192,800	2,405
2022-05-23	2,430	2,457	2,429	2,435	287,500	2,435
2022-05-20	2,428	2,441	2,411	2,417	295,300	2,417
2022-05-19	2,350	2,433	2,348	2,428	513,300	2,428
2022-05-18	2,418	2,421	2,380	2,385	213,600	2,385
2022-05-17	2,435	2,438	2,390	2,401	321,100	2,401
2022-05-16	2,450	2,454	2,421	2,425	368,900	2,425
2022-05-13	2,384	2,445	2,383	2,445	524,800	2,445
2022-05-12	2,387	2,387	2,362	2,374	288,500	2,374
2022-05-11	2,375	2,397	2,371	2,391	258,900	2,391
2022-05-10	2,371	2,394	2,357	2,375	405,200	2,375
2022-05-09	2,375	2,409	2,366	2,386	434,500	2,386
2022-05-06	2,350	2,384	2,331	2,380	329,900	2,380
2022-05-02	2,357	2,367	2,336	2,357	178,700	2,357
2022-04-28	2,340	2,363	2,328	2,362	282,400	2,362
2022-04-27	2,296	2,348	2,295	2,338	530,900	2,338
2022-04-26	2,290	2,338	2,282	2,333	403,500	2,333
2022-04-25	2,302	2,306	2,254	2,278	669,700	2,278
2022-04-22	2,343	2,354	2,312	2,322	525,400	2,322
2022-04-21	2,380	2,386	2,354	2,361	635,300	2,361
2022-04-20	2,385	2,416	2,366	2,393	747,600	2,393
2022-04-19	2,383	2,402	2,309	2,373	2,247,700	2,373
2022-04-18	2,440	2,473	2,413	2,413	533,000	2,413
2022-04-15	2,366	2,465	2,365	2,445	698,100	2,445
2022-04-14	2,331	2,423	2,326	2,390	1,196,800	2,390
2022-04-13	2,298	2,300	2,243	2,270	590,800	2,270
2022-04-12	2,319	2,339	2,292	2,294	292,100	2,294
2022-04-11	2,361	2,379	2,321	2,333	304,400	2,333
2022-04-08	2,376	2,386	2,358	2,368	214,400	2,368
2022-04-07	2,377	2,378	2,350	2,372	245,900	2,372
2022-04-06	2,380	2,399	2,368	2,379	204,600	2,379
2022-04-05	2,378	2,404	2,364	2,383	280,000	2,383
2022-04-04	2,358	2,363	2,326	2,362	190,600	2,362
2022-04-01	2,360	2,384	2,340	2,365	251,200	2,365
2022-03-31	2,347	2,384	2,330	2,360	351,200	2,360
2022-03-30	2,331	2,347	2,308	2,347	269,000	2,347
2022-03-29	2,295	2,318	2,277	2,318	287,600	2,318
2022-03-28	2,318	2,318	2,293	2,296	229,200	2,296
2022-03-25	2,297	2,327	2,293	2,320	308,300	2,320
2022-03-24	2,302	2,313	2,266	2,282	431,700	2,282
2022-03-23	2,310	2,332	2,310	2,326	259,800	2,326
2022-03-22	2,330	2,330	2,300	2,300	397,500	2,300
2022-03-18	2,349	2,360	2,323	2,334	303,500	2,334
2022-03-17	2,361	2,369	2,327	2,353	265,800	2,353
2022-03-16	2,305	2,356	2,303	2,341	299,600	2,341
2022-03-15	2,269	2,299	2,267	2,291	307,300	2,291
2022-03-14	2,335	2,345	2,261	2,270	465,000	2,270
2022-03-11	2,371	2,383	2,325	2,330	277,500	2,330
2022-03-10	2,358	2,376	2,351	2,376	290,900	2,376
2022-03-09	2,376	2,404	2,324	2,328	393,600	2,328
2022-03-08	2,386	2,407	2,347	2,355	328,600	2,355
2022-03-07	2,400	2,429	2,379	2,418	343,000	2,418
2022-03-04	2,449	2,454	2,384	2,413	418,600	2,413
2022-03-03	2,439	2,459	2,428	2,454	440,700	2,454
2022-03-02	2,395	2,434	2,374	2,431	486,900	2,431
2022-03-01	2,386	2,427	2,374	2,427	612,600	2,427
2022-02-28	2,325	2,386	2,325	2,386	727,900	2,386
2022-02-25	2,339	2,345	2,316	2,325	1,225,000	2,325
2022-02-24	2,386	2,396	2,332	2,350	2,036,200	2,350
2022-02-22	2,375	2,408	2,372	2,402	766,600	2,402
2022-02-21	2,395	2,408	2,368	2,395	926,200	2,395
2022-02-18	2,425	2,426	2,390	2,406	1,521,900	2,406
2022-02-17	2,452	2,462	2,429	2,442	589,700	2,442
2022-02-16	2,459	2,464	2,436	2,452	446,200	2,452
2022-02-15	2,434	2,452	2,426	2,435	495,000	2,435
2022-02-14	2,421	2,444	2,421	2,425	725,100	2,425
2022-02-10	2,446	2,450	2,421	2,441	692,000	2,441
2022-02-09	2,434	2,440	2,402	2,427	487,600	2,427
2022-02-08	2,404	2,438	2,400	2,433	438,600	2,433
2022-02-07	2,402	2,413	2,372	2,392	607,500	2,392
2022-02-04	2,400	2,424	2,392	2,424	721,000	2,424
2022-02-03	2,380	2,401	2,378	2,398	424,900	2,398
2022-02-02	2,376	2,394	2,357	2,388	464,300	2,388
2022-02-01	2,376	2,399	2,368	2,383	369,900	2,383
2022-01-31	2,387	2,405	2,360	2,365	386,400	2,365
2022-01-28	2,345	2,381	2,345	2,377	473,000	2,377
2022-01-27	2,400	2,401	2,331	2,339	440,600	2,339
2022-01-26	2,410	2,427	2,404	2,411	237,200	2,411
2022-01-25	2,411	2,411	2,379	2,406	257,700	2,406
2022-01-24	2,386	2,414	2,362	2,411	366,900	2,411
2022-01-21	2,350	2,384	2,346	2,384	485,600	2,384
2022-01-20	2,375	2,391	2,360	2,360	443,900	2,360
2022-01-19	2,424	2,436	2,374	2,382	551,700	2,382
2022-01-18	2,394	2,468	2,390	2,424	600,300	2,424
2022-01-17	2,325	2,393	2,323	2,388	564,800	2,388
2022-01-14	2,271	2,356	2,268	2,339	987,100	2,339
2022-01-13	2,277	2,305	2,236	2,276	927,200	2,276
2022-01-12	2,251	2,266	2,231	2,256	613,300	2,256
2022-01-11	2,255	2,260	2,242	2,249	360,200	2,249
2022-01-07	2,271	2,291	2,243	2,257	411,200	2,257
2022-01-06	2,297	2,297	2,252	2,266	513,900	2,266
2022-01-05	2,312	2,332	2,303	2,310	263,700	2,310
2022-01-04	2,330	2,337	2,311	2,320	252,600	2,320

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

9861 (株)吉野家ホールディングス の時系列データ [2022年度]

9861 (株)吉野家ホールディングスの時系列データ [2022年度]