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
2,890
円
(23:10)
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) | 2,485.0 (23/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,441.0 (24/04/01) | 2,812.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,842.0 | 2,887.0 | 2,832.5 | 2,885.5 | +39.5 | +1.4 | 408,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,888.0 | 2,891.0 | 2,838.5 | 2,846.0 | -46.5 | -1.6 | 558,500 |
| 4/24 | 2,919.0 | 2,919.0 | 2,878.0 | 2,892.5 | -1.5 | -0.1 | 496,300 |
| 4/23 | 2,875.0 | 2,905.5 | 2,861.0 | 2,894.0 | +3.0 | +0.1 | 522,300 |
| 4/22 | 2,850.0 | 2,891.0 | 2,842.0 | 2,891.0 | +64.5 | +2.3 | 502,000 |
| 4/19 | 2,889.0 | 2,890.5 | 2,812.0 | 2,826.5 | -65.0 | -2.3 | 746,700 |
| 4/18 | 2,846.5 | 2,904.0 | 2,845.5 | 2,891.5 | +39.5 | +1.4 | 531,700 |
| 4/17 | 2,899.5 | 2,903.0 | 2,835.0 | 2,852.0 | -41.0 | -1.4 | 777,600 |
| 4/16 | 2,888.0 | 2,908.0 | 2,864.5 | 2,893.0 | -7.0 | -0.2 | 943,600 |
| 4/15 | 2,933.0 | 2,961.0 | 2,892.0 | 2,900.0 | -32.5 | -1.1 | 1,256,200 |
| 4/12 | 2,883.0 | 2,940.0 | 2,883.0 | 2,932.5 | +50.5 | +1.8 | 1,884,500 |
| 4/11 | 3,045.0 | 3,049.0 | 2,845.0 | 2,882.0 | -333.0 | -10.4 | 5,736,200 |
| 4/10 | 3,238.0 | 3,265.0 | 3,202.0 | 3,215.0 | -30.0 | -0.9 | 308,300 |
| 4/9 | 3,252.0 | 3,264.0 | 3,222.0 | 3,245.0 | +2.0 | +0.1 | 276,800 |
| 4/8 | 3,215.0 | 3,249.0 | 3,202.0 | 3,243.0 | +27.0 | +0.8 | 245,900 |
| 4/5 | 3,230.0 | 3,231.0 | 3,185.0 | 3,216.0 | -37.0 | -1.1 | 385,500 |
| 4/4 | 3,269.0 | 3,274.0 | 3,236.0 | 3,253.0 | 0 | 0.0 | 331,800 |
| 4/3 | 3,298.0 | 3,315.0 | 3,245.0 | 3,253.0 | -29.0 | -0.9 | 372,100 |
| 4/2 | 3,380.0 | 3,394.0 | 3,271.0 | 3,282.0 | -125.0 | -3.7 | 459,500 |
| 4/1 | 3,400.0 | 3,441.0 | 3,358.0 | 3,407.0 | +1.0 | +0.0 | 410,600 |
| 3/29 | 3,375.0 | 3,421.0 | 3,355.0 | 3,406.0 | +33.0 | +1.0 | 389,800 |
| 3/28 | 3,338.0 | 3,404.0 | 3,338.0 | 3,373.0 | -9.0 | -0.3 | 380,100 |
| 3/27 | 3,343.0 | 3,392.0 | 3,338.0 | 3,382.0 | +58.0 | +1.7 | 669,500 |
| 3/26 | 3,304.0 | 3,326.0 | 3,288.0 | 3,324.0 | +3.0 | +0.1 | 359,400 |
| 3/25 | 3,308.0 | 3,332.0 | 3,278.0 | 3,321.0 | +7.0 | +0.2 | 425,600 |
| 3/22 | 3,240.0 | 3,317.0 | 3,239.0 | 3,314.0 | +74.0 | +2.3 | 556,100 |
| 3/21 | 3,259.0 | 3,259.0 | 3,222.0 | 3,240.0 | -19.0 | -0.6 | 330,100 |
| 3/19 | 3,200.0 | 3,265.0 | 3,197.0 | 3,259.0 | +70.0 | +2.2 | 438,400 |
| 3/18 | 3,200.0 | 3,208.0 | 3,178.0 | 3,189.0 | -18.0 | -0.6 | 266,900 |
| 3/15 | 3,208.0 | 3,227.0 | 3,197.0 | 3,207.0 | -8.0 | -0.3 | 303,600 |
| 3/14 | 3,190.0 | 3,215.0 | 3,179.0 | 3,215.0 | +6.0 | +0.2 | 257,600 |
▶︎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