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
2,857.4
円
(10:13)
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) | 2,473.0 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,441.0 (24/04/01) | 2,812.0 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,850.0 | 2,919.0 | 2,842.0 | 2,855.5 | +29.0 | +1.0 | 1,694,900 |
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 |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,826.5 | -3.6 | 2,879.6 | 4,255,800 | 59,200 | 661,100 | 11.17 |
| 4/12 | 2,932.5 | -8.8 | 2,936.6 | 8,451,700 | 60,300 | 711,800 | 11.80 |
| 4/5 | 3,216.0 | -5.6 | 3,293.7 | 1,959,500 | 89,800 | 153,200 | 1.71 |
| 3/29 | 3,406.0 | +2.8 | 3,354.6 | 2,224,400 | 120,700 | 123,300 | 1.02 |
| 3/22 | 3,314.0 | +3.3 | 3,249.8 | 1,591,500 | 129,200 | 154,600 | 1.20 |
| 3/15 | 3,207.0 | -1.3 | 3,209.3 | 1,308,100 | 143,400 | 178,200 | 1.24 |
| 3/8 | 3,248.0 | +1.9 | 3,220.6 | 2,626,200 | 146,400 | 173,900 | 1.19 |
| 3/1 | 3,187.0 | +0.3 | 3,183.2 | 6,520,500 | 179,800 | 239,600 | 1.33 |
| 2/22 | 3,178.0 | -4.0 | 3,245.9 | 3,903,400 | 4,286,200 | 354,000 | 0.08 |
| 2/16 | 3,311.0 | +1.9 | 3,278.3 | 2,310,500 | 3,299,300 | 216,000 | 0.07 |
| 2/9 | 3,250.0 | -1.1 | 3,287.3 | 3,337,900 | 2,848,400 | 261,100 | 0.09 |
| 2/2 | 3,287.0 | +2.4 | 3,285.4 | 2,669,100 | 1,804,000 | 262,800 | 0.15 |
| 1/26 | 3,210.0 | -3.6 | 3,300.4 | 2,566,200 | 1,035,000 | 265,900 | 0.26 |
| 1/19 | 3,329.0 | +2.2 | 3,341.4 | 2,983,300 | 711,200 | 215,400 | 0.30 |
| 1/12 | 3,258.0 | -0.1 | 3,307.7 | 2,846,600 | 422,500 | 202,500 | 0.48 |
| 1/5 | 3,262.0 | +1.8 | 3,232.5 | 745,300 | ー | ー | ー |
| 12/29 | 3,205.0 | +1.4 | 3,202.2 | 1,224,900 | 244,300 | 149,600 | 0.61 |
| 12/22 | 3,162.0 | +2.6 | 3,126.9 | 1,060,400 | 208,300 | 137,600 | 0.66 |
| 12/15 | 3,083.0 | -2.7 | 3,142.1 | 1,311,700 | 217,500 | 132,900 | 0.61 |
| 12/8 | 3,168.0 | -3.4 | 3,218.5 | 1,157,300 | 256,200 | 125,100 | 0.49 |
| 12/1 | 3,278.0 | -3.0 | 3,301.0 | 1,307,700 | 299,000 | 107,900 | 0.36 |
| 11/24 | 3,378.0 | -0.8 | 3,382.9 | 818,400 | 374,300 | 103,600 | 0.28 |
| 11/17 | 3,405.0 | +1.2 | 3,405.1 | 1,479,400 | 392,600 | 95,700 | 0.24 |
| 11/10 | 3,366.0 | -3.9 | 3,418.8 | 2,432,400 | 431,500 | 94,000 | 0.22 |
| 11/2 | 3,503.0 | +2.7 | 3,489.2 | 3,141,800 | 451,000 | 111,300 | 0.25 |
| 10/27 | 3,410.0 | +7.9 | 3,310.1 | 2,657,400 | 394,800 | 69,000 | 0.17 |
| 10/20 | 3,160.0 | +3.0 | 3,128.8 | 2,328,400 | 274,200 | 72,100 | 0.26 |
| 10/13 | 3,068.0 | +7.9 | 3,023.4 | 4,219,700 | 249,100 | 103,900 | 0.42 |
| 10/6 | 2,843.5 | +1.0 | 2,807.1 | 1,253,500 | 136,400 | 111,400 | 0.82 |
| 9/29 | 2,816.0 | -0.7 | 2,847.8 | 1,059,800 | 151,300 | 111,000 | 0.73 |
▶︎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