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
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,441.0 (24/04/01) | 2,700.0 (24/07/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,441.0 (24/04/01) | 2,700.0 (24/07/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,180.0 | 3,202.0 | 3,140.0 | 3,149.0 | -8.0 | -0.3 | 206,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 3,160.0 | 3,177.0 | 3,127.0 | 3,157.0 | -16.0 | -0.5 | 186,100 |
| 11/19 | 3,150.0 | 3,193.0 | 3,140.0 | 3,173.0 | +47.0 | +1.5 | 227,900 |
| 11/18 | 3,130.0 | 3,163.0 | 3,120.0 | 3,126.0 | +1.0 | +0.0 | 204,400 |
| 11/15 | 3,204.0 | 3,220.0 | 3,125.0 | 3,125.0 | -72.0 | -2.3 | 258,200 |
| 11/14 | 3,239.0 | 3,246.0 | 3,197.0 | 3,197.0 | -77.0 | -2.4 | 288,800 |
| 11/13 | 3,211.0 | 3,300.0 | 3,207.0 | 3,274.0 | +64.0 | +2.0 | 502,400 |
| 11/12 | 3,225.0 | 3,225.0 | 3,176.0 | 3,210.0 | -30.0 | -0.9 | 315,600 |
| 11/11 | 3,193.0 | 3,240.0 | 3,180.0 | 3,240.0 | +43.0 | +1.4 | 244,900 |
| 11/8 | 3,197.0 | 3,209.0 | 3,170.0 | 3,197.0 | -15.0 | -0.5 | 269,000 |
| 11/7 | 3,158.0 | 3,220.0 | 3,148.0 | 3,212.0 | +83.0 | +2.7 | 542,900 |
| 11/6 | 3,105.0 | 3,154.0 | 3,105.0 | 3,129.0 | +38.0 | +1.2 | 260,100 |
| 11/5 | 3,120.0 | 3,121.0 | 3,072.0 | 3,091.0 | +12.0 | +0.4 | 205,100 |
| 11/1 | 3,075.0 | 3,105.0 | 3,061.0 | 3,079.0 | -29.0 | -0.9 | 165,600 |
| 10/31 | 3,110.0 | 3,117.0 | 3,075.0 | 3,108.0 | 0 | 0.0 | 201,000 |
| 10/30 | 3,100.0 | 3,125.0 | 3,085.0 | 3,108.0 | +14.0 | +0.5 | 516,900 |
| 10/29 | 3,081.0 | 3,102.0 | 3,069.0 | 3,094.0 | +18.0 | +0.6 | 170,800 |
| 10/28 | 3,043.0 | 3,087.0 | 3,043.0 | 3,076.0 | +33.0 | +1.1 | 189,700 |
| 10/25 | 3,070.0 | 3,070.0 | 3,018.0 | 3,043.0 | -27.0 | -0.9 | 283,800 |
| 10/24 | 3,086.0 | 3,108.0 | 3,064.0 | 3,070.0 | -38.0 | -1.2 | 251,700 |
| 10/23 | 3,150.0 | 3,150.0 | 3,101.0 | 3,108.0 | -50.0 | -1.6 | 197,900 |
| 10/22 | 3,159.0 | 3,175.0 | 3,140.0 | 3,158.0 | +4.0 | +0.1 | 283,000 |
| 10/21 | 3,132.0 | 3,171.0 | 3,117.0 | 3,154.0 | +22.0 | +0.7 | 243,000 |
| 10/18 | 3,050.0 | 3,135.0 | 3,050.0 | 3,132.0 | +73.0 | +2.4 | 272,200 |
| 10/17 | 3,082.0 | 3,089.0 | 3,048.0 | 3,059.0 | -30.0 | -1.0 | 364,200 |
| 10/16 | 3,120.0 | 3,148.0 | 3,082.0 | 3,089.0 | -34.0 | -1.1 | 265,900 |
| 10/15 | 3,103.0 | 3,186.0 | 3,088.0 | 3,123.0 | +21.0 | +0.7 | 387,600 |
| 10/11 | 3,169.0 | 3,185.0 | 3,101.0 | 3,102.0 | -54.0 | -1.7 | 424,400 |
| 10/10 | 3,201.0 | 3,245.0 | 3,106.0 | 3,156.0 | +85.0 | +2.8 | 1,253,300 |
| 10/9 | 3,040.0 | 3,114.0 | 3,034.0 | 3,071.0 | +23.0 | +0.8 | 485,400 |
| 10/8 | 3,077.0 | 3,085.0 | 3,041.0 | 3,048.0 | -50.0 | -1.6 | 346,900 |
▶︎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
