かぶたん ロゴ
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

2,915.0
+8.5
+0.29%
業績
(15:30)
PTS

2,920

(23:09)
株価は15分ディレイ
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
ページ 2
▶︎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

情報提供

株価予想