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) |
|---|---|---|---|---|---|---|---|
| 12/3 | 3,243.0 | 3,273.0 | 3,212.0 | 3,255.0 | +4.0 | +0.1 | 644,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,184.0 | 3,253.0 | 3,131.0 | 3,251.0 | +82.0 | +2.6 | 1,050,700 |
| 11/22 | 3,130.0 | 3,202.0 | 3,120.0 | 3,169.0 | +44.0 | +1.4 | 979,500 |
| 11/15 | 3,193.0 | 3,300.0 | 3,125.0 | 3,125.0 | -72.0 | -2.3 | 1,609,900 |
| 11/8 | 3,120.0 | 3,220.0 | 3,072.0 | 3,197.0 | +118.0 | +3.8 | 1,277,100 |
| 11/1 | 3,043.0 | 3,125.0 | 3,043.0 | 3,079.0 | +36.0 | +1.2 | 1,244,000 |
| 10/25 | 3,132.0 | 3,175.0 | 3,018.0 | 3,043.0 | -89.0 | -2.8 | 1,259,400 |
| 10/18 | 3,103.0 | 3,186.0 | 3,048.0 | 3,132.0 | +30.0 | +1.0 | 1,289,900 |
| 10/11 | 3,112.0 | 3,245.0 | 3,034.0 | 3,102.0 | -15.0 | -0.5 | 2,795,500 |
| 10/4 | 3,146.0 | 3,199.0 | 3,058.0 | 3,117.0 | -63.0 | -2.0 | 1,657,600 |
| 9/27 | 3,132.0 | 3,207.0 | 3,106.0 | 3,180.0 | +15.0 | +0.5 | 1,150,800 |
| 9/20 | 3,128.0 | 3,199.0 | 3,121.0 | 3,165.0 | +62.0 | +2.0 | 1,015,300 |
| 9/13 | 3,065.0 | 3,297.0 | 3,064.0 | 3,103.0 | -5.0 | -0.2 | 2,490,200 |
| 9/6 | 3,033.0 | 3,115.0 | 3,022.0 | 3,108.0 | +63.0 | +2.1 | 2,334,900 |
| 8/30 | 3,103.0 | 3,142.0 | 2,997.0 | 3,045.0 | -58.0 | -1.9 | 5,590,900 |
| 8/23 | 3,055.0 | 3,118.0 | 2,993.0 | 3,103.0 | +67.0 | +2.2 | 2,534,600 |
| 8/16 | 2,945.0 | 3,042.0 | 2,916.0 | 3,036.0 | +91.5 | +3.1 | 1,782,900 |
| 8/9 | 2,770.0 | 3,014.0 | 2,750.0 | 2,944.5 | +133.5 | +4.8 | 5,346,000 |
| 8/2 | 2,783.0 | 2,900.0 | 2,760.0 | 2,811.0 | +64.0 | +2.3 | 3,842,100 |
| 7/26 | 2,794.0 | 2,800.0 | 2,700.0 | 2,747.0 | -95.0 | -3.3 | 5,424,900 |
| 7/19 | 2,883.5 | 2,908.0 | 2,842.0 | 2,842.0 | -41.5 | -1.4 | 3,242,200 |
| 7/12 | 3,083.0 | 3,124.0 | 2,832.0 | 2,883.5 | -207.5 | -6.7 | 6,908,700 |
| 7/5 | 3,066.0 | 3,108.0 | 3,063.0 | 3,091.0 | +26.0 | +0.9 | 1,320,300 |
| 6/28 | 3,108.0 | 3,137.0 | 3,062.0 | 3,065.0 | -40.0 | -1.3 | 1,797,400 |
| 6/21 | 3,058.0 | 3,127.0 | 2,986.5 | 3,105.0 | +39.0 | +1.3 | 1,860,700 |
| 6/14 | 2,977.0 | 3,066.0 | 2,969.0 | 3,066.0 | +114.0 | +3.9 | 1,711,800 |
| 6/7 | 2,909.0 | 2,959.5 | 2,886.5 | 2,952.0 | +52.5 | +1.8 | 1,466,600 |
| 5/31 | 2,883.0 | 2,912.0 | 2,844.0 | 2,899.5 | +33.5 | +1.2 | 1,547,500 |
| 5/24 | 2,910.0 | 2,920.0 | 2,824.5 | 2,866.0 | -40.0 | -1.4 | 1,778,700 |
| 5/17 | 2,858.0 | 2,921.0 | 2,849.5 | 2,906.0 | +46.5 | +1.6 | 1,595,500 |
| 5/10 | 2,882.0 | 2,882.0 | 2,800.0 | 2,859.5 | -24.0 | -0.8 | 2,094,700 |
▶︎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
