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
2,920
円
(23:09)
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) |
昨年来高値 | 昨年来安値 |
---|---|
3,441.0 (24/04/01) | 2,700.0 (24/07/22) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 2,930.0 | 2,966.5 | 2,889.0 | 2,915.0 | -33.0 | -1.1 | 6,959,700 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
22/07 | 2,494.0 | 2,622.0 | 2,364.0 | 2,577.0 | +83.0 | +3.3 | 9,477,200 |
22/06 | 2,390.0 | 2,530.0 | 2,384.0 | 2,494.0 | +108.0 | +4.5 | 5,721,900 |
22/05 | 2,357.0 | 2,457.0 | 2,331.0 | 2,386.0 | +24.0 | +1.0 | 5,910,400 |
22/04 | 2,360.0 | 2,473.0 | 2,243.0 | 2,362.0 | +2.0 | +0.1 | 11,044,400 |
22/03 | 2,386.0 | 2,459.0 | 2,261.0 | 2,360.0 | -26.0 | -1.1 | 7,767,900 |
22/02 | 2,376.0 | 2,464.0 | 2,316.0 | 2,386.0 | +21.0 | +0.9 | 13,665,600 |
22/01 | 2,330.0 | 2,468.0 | 2,231.0 | 2,365.0 | +44.0 | +1.9 | 9,137,300 |
21/12 | 2,216.0 | 2,373.0 | 2,177.0 | 2,321.0 | +96.0 | +4.3 | 4,407,700 |
21/11 | 2,240.0 | 2,408.0 | 2,225.0 | 2,225.0 | +6.0 | +0.3 | 6,055,000 |
21/10 | 2,250.0 | 2,316.0 | 2,080.0 | 2,219.0 | -40.0 | -1.8 | 9,472,200 |
21/09 | 2,041.0 | 2,283.0 | 2,040.0 | 2,259.0 | +214.0 | +10.5 | 7,850,000 |
21/08 | 2,097.0 | 2,124.0 | 2,005.0 | 2,045.0 | -37.0 | -1.8 | 13,239,200 |
21/07 | 2,140.0 | 2,206.0 | 2,033.0 | 2,082.0 | -41.0 | -1.9 | 6,471,200 |
21/06 | 2,019.0 | 2,167.0 | 1,992.0 | 2,123.0 | +116.0 | +5.8 | 5,963,700 |
21/05 | 2,030.0 | 2,092.0 | 1,982.0 | 2,007.0 | -15.0 | -0.7 | 6,139,300 |
21/04 | 2,201.0 | 2,251.0 | 1,996.0 | 2,022.0 | -178.0 | -8.1 | 7,612,100 |
21/03 | 2,112.0 | 2,325.0 | 2,042.0 | 2,200.0 | +101.0 | +4.8 | 8,050,100 |
21/02 | 2,192.0 | 2,263.0 | 2,093.0 | 2,099.0 | -99.0 | -4.5 | 10,761,700 |
21/01 | 1,906.0 | 2,219.0 | 1,837.0 | 2,198.0 | +291.0 | +15.3 | 10,993,800 |
20/12 | 1,904.0 | 1,977.0 | 1,871.0 | 1,907.0 | +1.0 | +0.1 | 7,222,300 |
20/11 | 1,910.0 | 2,060.0 | 1,902.0 | 1,906.0 | -9.0 | -0.5 | 6,406,100 |
20/10 | 1,972.0 | 2,060.0 | 1,835.0 | 1,915.0 | -55.0 | -2.8 | 11,946,000 |
20/09 | 2,088.0 | 2,123.0 | 1,948.0 | 1,970.0 | -128.0 | -6.1 | 7,556,400 |
20/08 | 1,815.0 | 2,145.0 | 1,808.0 | 2,098.0 | +298.0 | +16.6 | 15,537,800 |
20/07 | 2,221.0 | 2,230.0 | 1,761.0 | 1,800.0 | -425.0 | -19.1 | 14,500,200 |
20/06 | 2,472.0 | 2,513.0 | 2,223.0 | 2,225.0 | -246.0 | -10.0 | 7,006,000 |
20/05 | 2,231.0 | 2,552.0 | 2,172.0 | 2,471.0 | +229.0 | +10.2 | 7,430,200 |
20/04 | 2,075.0 | 2,318.0 | 1,829.0 | 2,242.0 | +161.0 | +7.7 | 12,887,000 |
20/03 | 2,112.0 | 2,335.0 | 1,709.0 | 2,081.0 | -64.0 | -3.0 | 21,804,700 |
20/02 | 2,425.0 | 2,605.0 | 2,100.0 | 2,145.0 | -325.0 | -13.2 | 16,646,000 |
▶︎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