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 | 2,838.5 | 2,846.0 | +19.5 | +0.7 | 2,079,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,933.0 | 2,961.0 | 2,812.0 | 2,826.5 | -106.0 | -3.6 | 4,255,800 |
| 4/12 | 3,215.0 | 3,265.0 | 2,845.0 | 2,932.5 | -283.5 | -8.8 | 8,451,700 |
| 4/5 | 3,400.0 | 3,441.0 | 3,185.0 | 3,216.0 | -190.0 | -5.6 | 1,959,500 |
| 3/29 | 3,308.0 | 3,421.0 | 3,278.0 | 3,406.0 | +92.0 | +2.8 | 2,224,400 |
| 3/22 | 3,200.0 | 3,317.0 | 3,178.0 | 3,314.0 | +107.0 | +3.3 | 1,591,500 |
| 3/15 | 3,234.0 | 3,251.0 | 3,179.0 | 3,207.0 | -41.0 | -1.3 | 1,308,100 |
| 3/8 | 3,175.0 | 3,260.0 | 3,157.0 | 3,248.0 | +61.0 | +1.9 | 2,626,200 |
| 3/1 | 3,200.0 | 3,228.0 | 3,123.0 | 3,187.0 | +9.0 | +0.3 | 6,520,500 |
| 2/22 | 3,320.0 | 3,351.0 | 3,176.0 | 3,178.0 | -133.0 | -4.0 | 3,903,400 |
| 2/16 | 3,250.0 | 3,324.0 | 3,234.0 | 3,311.0 | +61.0 | +1.9 | 2,310,500 |
| 2/9 | 3,300.0 | 3,335.0 | 3,243.0 | 3,250.0 | -37.0 | -1.1 | 3,337,900 |
| 2/2 | 3,239.0 | 3,340.0 | 3,234.0 | 3,287.0 | +77.0 | +2.4 | 2,669,100 |
| 1/26 | 3,353.0 | 3,394.0 | 3,210.0 | 3,210.0 | -119.0 | -3.6 | 2,566,200 |
| 1/19 | 3,275.0 | 3,433.0 | 3,245.0 | 3,329.0 | +71.0 | +2.2 | 2,983,300 |
| 1/12 | 3,278.0 | 3,382.0 | 3,226.0 | 3,258.0 | -4.0 | -0.1 | 2,846,600 |
| 1/5 | 3,207.0 | 3,264.0 | 3,173.0 | 3,262.0 | +57.0 | +1.8 | 745,300 |
| 12/29 | 3,177.0 | 3,243.0 | 3,170.0 | 3,205.0 | +43.0 | +1.4 | 1,224,900 |
| 12/22 | 3,055.0 | 3,174.0 | 3,051.0 | 3,162.0 | +79.0 | +2.6 | 1,060,400 |
| 12/15 | 3,165.0 | 3,215.0 | 3,074.0 | 3,083.0 | -85.0 | -2.7 | 1,311,700 |
| 12/8 | 3,256.0 | 3,274.0 | 3,162.0 | 3,168.0 | -110.0 | -3.4 | 1,157,300 |
| 12/1 | 3,370.0 | 3,378.0 | 3,237.0 | 3,278.0 | -100.0 | -3.0 | 1,307,700 |
| 11/24 | 3,416.0 | 3,439.0 | 3,346.0 | 3,378.0 | -27.0 | -0.8 | 818,400 |
| 11/17 | 3,373.0 | 3,483.0 | 3,356.0 | 3,405.0 | +39.0 | +1.2 | 1,479,400 |
| 11/10 | 3,508.0 | 3,529.0 | 3,324.0 | 3,366.0 | -137.0 | -3.9 | 2,432,400 |
| 11/2 | 3,410.0 | 3,585.0 | 3,404.0 | 3,503.0 | +93.0 | +2.7 | 3,141,800 |
| 10/27 | 3,170.0 | 3,410.0 | 3,148.0 | 3,410.0 | +250.0 | +7.9 | 2,657,400 |
| 10/20 | 3,070.0 | 3,220.0 | 3,034.0 | 3,160.0 | +92.0 | +3.0 | 2,328,400 |
| 10/13 | 2,835.5 | 3,134.0 | 2,779.5 | 3,068.0 | +224.5 | +7.9 | 4,219,700 |
| 10/6 | 2,818.5 | 2,869.5 | 2,765.0 | 2,843.5 | +27.5 | +1.0 | 1,253,500 |
| 9/29 | 2,851.5 | 2,879.5 | 2,801.0 | 2,816.0 | -21.0 | -0.7 | 1,059,800 |
▶︎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