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
2,843.9
円
(11:29)
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 | 2,847.0 | 2,832.5 | 2,845.0 | -1.0 | +0.0 | 136,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 3,220.0 | 3,232.0 | 3,183.0 | 3,209.0 | -13.0 | -0.4 | 217,600 |
| 3/12 | 3,218.0 | 3,225.0 | 3,184.0 | 3,222.0 | -5.0 | -0.2 | 227,900 |
| 3/11 | 3,234.0 | 3,251.0 | 3,191.0 | 3,227.0 | -21.0 | -0.7 | 301,400 |
| 3/8 | 3,214.0 | 3,255.0 | 3,168.0 | 3,248.0 | +16.0 | +0.5 | 461,100 |
| 3/7 | 3,217.0 | 3,243.0 | 3,211.0 | 3,232.0 | +22.0 | +0.7 | 313,600 |
| 3/6 | 3,241.0 | 3,241.0 | 3,201.0 | 3,210.0 | -33.0 | -1.0 | 362,800 |
| 3/5 | 3,200.0 | 3,260.0 | 3,157.0 | 3,243.0 | +41.0 | +1.3 | 835,700 |
| 3/4 | 3,175.0 | 3,230.0 | 3,169.0 | 3,202.0 | +15.0 | +0.5 | 653,000 |
| 3/1 | 3,153.0 | 3,192.0 | 3,123.0 | 3,187.0 | +3.0 | +0.1 | 887,500 |
| 2/29 | 3,175.0 | 3,203.0 | 3,148.0 | 3,184.0 | +9.0 | +0.3 | 687,400 |
| 2/28 | 3,147.0 | 3,184.0 | 3,137.0 | 3,175.0 | +1.0 | +0.0 | 1,502,000 |
| 2/27 | 3,220.0 | 3,222.0 | 3,174.0 | 3,174.0 | -32.0 | -1.0 | 2,374,900 |
| 2/26 | 3,200.0 | 3,228.0 | 3,183.0 | 3,206.0 | +28.0 | +0.9 | 1,068,700 |
| 2/22 | 3,193.0 | 3,209.0 | 3,176.0 | 3,178.0 | -13.0 | -0.4 | 895,500 |
| 2/21 | 3,260.0 | 3,268.0 | 3,180.0 | 3,191.0 | -76.0 | -2.3 | 1,312,700 |
| 2/20 | 3,298.0 | 3,300.0 | 3,258.0 | 3,267.0 | -29.0 | -0.9 | 942,900 |
| 2/19 | 3,320.0 | 3,351.0 | 3,274.0 | 3,296.0 | -15.0 | -0.5 | 752,300 |
| 2/16 | 3,286.0 | 3,322.0 | 3,280.0 | 3,311.0 | +38.0 | +1.2 | 446,300 |
| 2/15 | 3,297.0 | 3,300.0 | 3,251.0 | 3,273.0 | -14.0 | -0.4 | 504,500 |
| 2/14 | 3,290.0 | 3,324.0 | 3,266.0 | 3,287.0 | +8.0 | +0.2 | 584,100 |
| 2/13 | 3,250.0 | 3,279.0 | 3,234.0 | 3,279.0 | +29.0 | +0.9 | 775,600 |
| 2/9 | 3,282.0 | 3,316.0 | 3,250.0 | 3,250.0 | -36.0 | -1.1 | 731,700 |
| 2/8 | 3,275.0 | 3,300.0 | 3,251.0 | 3,286.0 | +4.0 | +0.1 | 639,300 |
| 2/7 | 3,272.0 | 3,297.0 | 3,243.0 | 3,282.0 | -9.0 | -0.3 | 643,000 |
| 2/6 | 3,315.0 | 3,335.0 | 3,291.0 | 3,291.0 | -9.0 | -0.3 | 755,900 |
| 2/5 | 3,300.0 | 3,309.0 | 3,262.0 | 3,300.0 | +13.0 | +0.4 | 568,000 |
| 2/2 | 3,330.0 | 3,340.0 | 3,280.0 | 3,287.0 | -20.0 | -0.6 | 488,400 |
| 2/1 | 3,289.0 | 3,313.0 | 3,274.0 | 3,307.0 | +14.0 | +0.4 | 548,300 |
| 1/31 | 3,302.0 | 3,304.0 | 3,263.0 | 3,293.0 | -7.0 | -0.2 | 477,100 |
| 1/30 | 3,267.0 | 3,314.0 | 3,263.0 | 3,300.0 | +48.0 | +1.5 | 620,800 |
▶︎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