9861東証P貸借
業種 小売業
吉野家ホールディングス 株価時系列データ
PTS
2,882
円
(22:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,585.0 (23/11/01) | 2,488.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,441.0 (24/04/01) | 2,812.0 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,889.5 | 2,909.5 | 2,871.5 | 2,883.5 | -5.5 | -0.2 | 1,012,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,400.0 | 3,441.0 | 2,812.0 | 2,889.0 | -517.0 | -15.2 | 17,545,100 |
| 24/03 | 3,153.0 | 3,421.0 | 3,123.0 | 3,406.0 | +222.0 | +7.0 | 8,637,700 |
| 24/02 | 3,289.0 | 3,351.0 | 3,137.0 | 3,184.0 | -109.0 | -3.3 | 16,221,500 |
| 24/01 | 3,207.0 | 3,433.0 | 3,173.0 | 3,293.0 | +88.0 | +2.8 | 10,773,800 |
| 23/12 | 3,276.0 | 3,299.0 | 3,051.0 | 3,205.0 | -65.0 | -2.0 | 5,000,700 |
| 23/11 | 3,569.0 | 3,585.0 | 3,237.0 | 3,270.0 | -262.0 | -7.4 | 7,221,400 |
| 23/10 | 2,818.5 | 3,537.0 | 2,765.0 | 3,532.0 | +716.0 | +25.4 | 12,170,900 |
| 23/09 | 2,821.5 | 2,973.5 | 2,801.0 | 2,816.0 | -28.5 | -1.0 | 5,855,500 |
| 23/08 | 2,827.0 | 2,915.0 | 2,728.0 | 2,844.5 | +32.5 | +1.2 | 15,206,300 |
| 23/07 | 2,561.0 | 2,825.5 | 2,515.0 | 2,812.0 | +258.5 | +10.1 | 8,348,200 |
| 23/06 | 2,567.0 | 2,614.0 | 2,542.5 | 2,553.5 | -25.5 | -1.0 | 5,227,200 |
| 23/05 | 2,519.0 | 2,628.0 | 2,485.0 | 2,579.0 | +67.0 | +2.7 | 4,841,000 |
| 23/04 | 2,451.0 | 2,557.0 | 2,406.0 | 2,512.0 | +81.0 | +3.3 | 5,718,500 |
| 23/03 | 2,342.0 | 2,457.0 | 2,329.0 | 2,431.0 | +89.0 | +3.8 | 6,538,200 |
| 23/02 | 2,382.0 | 2,394.0 | 2,311.0 | 2,342.0 | -38.0 | -1.6 | 10,020,100 |
| 23/01 | 2,280.0 | 2,381.0 | 2,238.0 | 2,380.0 | +90.0 | +3.9 | 7,286,800 |
| 22/12 | 2,328.0 | 2,369.0 | 2,284.0 | 2,290.0 | -31.0 | -1.3 | 4,476,900 |
| 22/11 | 2,330.0 | 2,382.0 | 2,266.0 | 2,321.0 | -17.0 | -0.7 | 4,428,200 |
| 22/10 | 2,340.0 | 2,371.0 | 2,176.0 | 2,338.0 | -9.0 | -0.4 | 7,756,900 |
| 22/09 | 2,452.0 | 2,462.0 | 2,275.0 | 2,347.0 | -112.0 | -4.6 | 6,909,100 |
| 22/08 | 2,578.0 | 2,612.0 | 2,421.0 | 2,459.0 | -118.0 | -4.6 | 14,265,000 |
| 22/07 | 2,494.0 | 2,622.0 | 2,364.0 | 2,577.0 | +83.0 | +3.3 | 9,477,200 |
| 22/06 | 2,390.0 | 2,530.0 | 2,384.0 | 2,494.0 | +108.0 | +4.5 | 5,721,900 |
| 22/05 | 2,357.0 | 2,457.0 | 2,331.0 | 2,386.0 | +24.0 | +1.0 | 5,910,400 |
| 22/04 | 2,360.0 | 2,473.0 | 2,243.0 | 2,362.0 | +2.0 | +0.1 | 11,044,400 |
| 22/03 | 2,386.0 | 2,459.0 | 2,261.0 | 2,360.0 | -26.0 | -1.1 | 7,767,900 |
| 22/02 | 2,376.0 | 2,464.0 | 2,316.0 | 2,386.0 | +21.0 | +0.9 | 13,665,600 |
| 22/01 | 2,330.0 | 2,468.0 | 2,231.0 | 2,365.0 | +44.0 | +1.9 | 9,137,300 |
| 21/12 | 2,216.0 | 2,373.0 | 2,177.0 | 2,321.0 | +96.0 | +4.3 | 4,407,700 |
| 21/11 | 2,240.0 | 2,408.0 | 2,225.0 | 2,225.0 | +6.0 | +0.3 | 6,055,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて