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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,130.0 | 3,202.0 | 3,120.0 | 3,149.0 | +24.0 | +0.8 | 1,031,200 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,125.0 | -2.3 | 3,218.2 | 1,609,900 | 107,100 | 93,400 | 0.87 |
| 11/8 | 3,197.0 | +3.8 | 3,165.3 | 1,277,100 | 117,800 | 80,700 | 0.69 |
| 11/1 | 3,079.0 | +1.2 | 3,095.9 | 1,244,000 | 85,400 | 96,700 | 1.13 |
| 10/25 | 3,043.0 | -2.8 | 3,110.0 | 1,259,400 | 89,700 | 102,700 | 1.14 |
| 10/18 | 3,132.0 | +1.0 | 3,104.2 | 1,289,900 | 114,900 | 100,600 | 0.88 |
| 10/11 | 3,102.0 | -0.5 | 3,138.6 | 2,795,500 | 130,400 | 98,100 | 0.75 |
| 10/4 | 3,117.0 | -2.0 | 3,119.9 | 1,657,600 | 107,200 | 110,100 | 1.03 |
| 9/27 | 3,180.0 | +0.5 | 3,158.2 | 1,150,800 | 150,900 | 108,700 | 0.72 |
| 9/20 | 3,165.0 | +2.0 | 3,173.7 | 1,015,300 | 155,100 | 116,600 | 0.75 |
| 9/13 | 3,103.0 | -0.2 | 3,173.0 | 2,490,200 | 148,100 | 111,400 | 0.75 |
| 9/6 | 3,108.0 | +2.1 | 3,081.1 | 2,334,900 | 162,300 | 120,900 | 0.74 |
| 8/30 | 3,045.0 | -1.9 | 3,081.1 | 5,590,900 | 202,700 | 136,000 | 0.67 |
| 8/23 | 3,103.0 | +2.2 | 3,064.1 | 2,534,600 | 2,610,300 | 187,200 | 0.07 |
| 8/16 | 3,036.0 | +3.1 | 2,980.7 | 1,782,900 | 2,354,300 | 210,000 | 0.09 |
| 8/9 | 2,944.5 | +4.8 | 2,904.6 | 5,346,000 | 2,213,100 | 274,500 | 0.12 |
| 8/2 | 2,811.0 | +2.3 | 2,835.6 | 3,842,100 | 1,658,700 | 479,700 | 0.29 |
| 7/26 | 2,747.0 | -3.3 | 2,740.8 | 5,424,900 | 1,025,700 | 664,200 | 0.65 |
| 7/19 | 2,842.0 | -1.4 | 2,870.6 | 3,242,200 | 481,700 | 537,900 | 1.12 |
| 7/12 | 2,883.5 | -6.7 | 2,924.2 | 6,908,700 | 343,900 | 509,500 | 1.48 |
| 7/5 | 3,091.0 | +0.9 | 3,087.7 | 1,320,300 | 183,500 | 238,700 | 1.30 |
| 6/28 | 3,065.0 | -1.3 | 3,104.0 | 1,797,400 | 121,300 | 269,500 | 2.22 |
| 6/21 | 3,105.0 | +1.3 | 3,076.6 | 1,860,700 | 85,100 | 285,500 | 3.35 |
| 6/14 | 3,066.0 | +3.9 | 3,020.5 | 1,711,800 | 76,600 | 282,300 | 3.69 |
| 6/7 | 2,952.0 | +1.8 | 2,928.7 | 1,466,600 | 66,200 | 335,700 | 5.07 |
| 5/31 | 2,899.5 | +1.2 | 2,885.4 | 1,547,500 | 59,900 | 422,500 | 7.05 |
| 5/24 | 2,866.0 | -1.4 | 2,866.3 | 1,778,700 | 57,900 | 484,600 | 8.37 |
| 5/17 | 2,906.0 | +1.6 | 2,886.1 | 1,595,500 | 60,500 | 493,400 | 8.16 |
| 5/10 | 2,859.5 | -0.8 | 2,834.7 | 2,094,700 | 62,200 | 594,600 | 9.56 |
| 5/2 | 2,883.5 | -0.1 | 2,888.7 | 1,051,500 | 54,900 | 555,000 | 10.11 |
| 4/26 | 2,885.5 | +2.1 | 2,874.4 | 2,487,800 | 73,200 | 617,200 | 8.43 |
▶︎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
