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
2,882
円
(22:59)
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) | 2,488.0 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,894.5 | 2,909.5 | 2,871.5 | 2,883.5 | -2.0 | -0.1 | 1,403,000 |
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 |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,816.0 | -0.7 | 2,847.8 | 1,059,800 | 151,300 | 111,000 | 0.73 |
| 9/22 | 2,837.0 | -3.6 | 2,865.4 | 1,127,200 | 176,500 | 106,100 | 0.60 |
| 9/15 | 2,942.5 | +2.0 | 2,934.0 | 1,504,400 | 208,200 | 96,500 | 0.46 |
| 9/8 | 2,885.0 | +1.3 | 2,865.2 | 1,719,300 | 205,800 | 125,700 | 0.61 |
| 9/1 | 2,848.0 | +2.7 | 2,783.6 | 6,506,800 | 256,800 | 151,800 | 0.59 |
| 8/25 | 2,772.5 | +1.0 | 2,779.1 | 2,446,900 | 4,470,700 | 220,100 | 0.05 |
| 8/18 | 2,746.5 | -4.8 | 2,829.3 | 3,352,400 | 3,651,500 | 238,700 | 0.07 |
| 8/10 | 2,886.0 | +1.5 | 2,882.6 | 1,698,800 | 2,495,700 | 189,200 | 0.08 |
| 8/4 | 2,844.5 | +1.4 | 2,816.0 | 2,152,200 | 1,966,300 | 175,000 | 0.09 |
| 7/28 | 2,804.5 | +2.8 | 2,759.3 | 1,901,300 | 1,477,100 | 191,900 | 0.13 |
| 7/21 | 2,727.5 | +1.0 | 2,720.0 | 1,436,200 | 944,900 | 178,800 | 0.19 |
| 7/14 | 2,700.5 | +5.7 | 2,661.9 | 2,986,200 | 744,700 | 171,400 | 0.23 |
| 7/7 | 2,555.0 | +0.1 | 2,555.6 | 1,518,500 | 482,700 | 175,500 | 0.36 |
| 6/30 | 2,553.5 | -1.2 | 2,570.4 | 1,222,300 | 295,200 | 148,900 | 0.50 |
| 6/23 | 2,584.5 | -0.5 | 2,590.2 | 1,026,200 | 193,800 | 80,900 | 0.42 |
| 6/16 | 2,598.0 | +1.3 | 2,589.9 | 1,149,600 | 176,200 | 74,300 | 0.42 |
| 6/9 | 2,565.0 | -0.9 | 2,573.3 | 1,406,300 | 166,000 | 75,800 | 0.46 |
| 6/2 | 2,587.0 | -0.2 | 2,575.5 | 1,118,900 | 155,500 | 71,300 | 0.46 |
| 5/26 | 2,591.0 | +2.2 | 2,554.1 | 1,051,800 | 141,200 | 85,900 | 0.61 |
| 5/19 | 2,535.0 | +0.6 | 2,581.1 | 1,617,400 | 136,000 | 81,100 | 0.60 |
| 5/12 | 2,519.0 | +0.8 | 2,506.4 | 1,077,100 | 124,700 | 77,200 | 0.62 |
| 5/2 | 2,498.0 | -0.6 | 2,504.2 | 398,600 | ー | ー | ー |
| 4/28 | 2,512.0 | +1.7 | 2,499.0 | 1,079,300 | 121,700 | 77,300 | 0.64 |
| 4/21 | 2,470.0 | -0.3 | 2,484.7 | 1,293,400 | 122,700 | 83,500 | 0.68 |
| 4/14 | 2,477.0 | +1.8 | 2,488.3 | 2,226,300 | 120,900 | 80,900 | 0.67 |
| 4/7 | 2,433.0 | +0.1 | 2,440.1 | 1,119,500 | 92,400 | 77,600 | 0.84 |
| 3/31 | 2,431.0 | +1.1 | 2,424.1 | 1,288,800 | 92,000 | 88,500 | 0.96 |
| 3/24 | 2,405.0 | -0.8 | 2,387.4 | 764,200 | 92,500 | 84,400 | 0.91 |
| 3/17 | 2,424.0 | +1.8 | 2,384.4 | 1,460,700 | 96,400 | 77,700 | 0.81 |
| 3/10 | 2,381.0 | +0.4 | 2,383.2 | 1,693,200 | 119,100 | 80,700 | 0.68 |
▶︎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