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
取引時間外
(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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,851.5 | 2,879.5 | 2,801.0 | 2,816.0 | -21.0 | -0.7 | 1,059,800 |
| 9/22 | 2,928.0 | 2,928.0 | 2,830.0 | 2,837.0 | -105.5 | -3.6 | 1,127,200 |
| 9/15 | 2,885.0 | 2,973.5 | 2,876.0 | 2,942.5 | +57.5 | +2.0 | 1,504,400 |
| 9/8 | 2,837.5 | 2,907.5 | 2,816.5 | 2,885.0 | +37.0 | +1.3 | 1,719,300 |
| 9/1 | 2,772.5 | 2,849.5 | 2,737.0 | 2,848.0 | +75.5 | +2.7 | 6,506,800 |
| 8/25 | 2,746.0 | 2,799.0 | 2,741.5 | 2,772.5 | +26.0 | +1.0 | 2,446,900 |
| 8/18 | 2,886.0 | 2,915.0 | 2,728.0 | 2,746.5 | -139.5 | -4.8 | 3,352,400 |
| 8/10 | 2,845.0 | 2,912.5 | 2,838.0 | 2,886.0 | +41.5 | +1.5 | 1,698,800 |
| 8/4 | 2,805.5 | 2,854.0 | 2,782.5 | 2,844.5 | +40.0 | +1.4 | 2,152,200 |
| 7/28 | 2,751.5 | 2,807.0 | 2,716.0 | 2,804.5 | +77.0 | +2.8 | 1,901,300 |
| 7/21 | 2,710.0 | 2,754.0 | 2,680.5 | 2,727.5 | +27.0 | +1.0 | 1,436,200 |
| 7/14 | 2,558.0 | 2,717.0 | 2,554.0 | 2,700.5 | +145.5 | +5.7 | 2,986,200 |
| 7/7 | 2,561.0 | 2,586.0 | 2,515.0 | 2,555.0 | +1.5 | +0.1 | 1,518,500 |
| 6/30 | 2,584.0 | 2,598.0 | 2,550.5 | 2,553.5 | -31.0 | -1.2 | 1,222,300 |
| 6/23 | 2,600.0 | 2,614.0 | 2,568.0 | 2,584.5 | -13.5 | -0.5 | 1,026,200 |
| 6/16 | 2,574.0 | 2,605.5 | 2,569.0 | 2,598.0 | +33.0 | +1.3 | 1,149,600 |
| 6/9 | 2,598.0 | 2,600.0 | 2,542.5 | 2,565.0 | -22.0 | -0.9 | 1,406,300 |
| 6/2 | 2,590.0 | 2,595.0 | 2,552.0 | 2,587.0 | -4.0 | -0.2 | 1,118,900 |
| 5/26 | 2,535.0 | 2,594.0 | 2,518.0 | 2,591.0 | +56.0 | +2.2 | 1,051,800 |
| 5/19 | 2,530.0 | 2,628.0 | 2,526.0 | 2,535.0 | +16.0 | +0.6 | 1,617,400 |
| 5/12 | 2,489.0 | 2,533.0 | 2,488.0 | 2,519.0 | +21.0 | +0.8 | 1,077,100 |
| 5/2 | 2,519.0 | 2,523.0 | 2,485.0 | 2,498.0 | -14.0 | -0.6 | 398,600 |
| 4/28 | 2,476.0 | 2,520.0 | 2,473.0 | 2,512.0 | +42.0 | +1.7 | 1,079,300 |
| 4/21 | 2,480.0 | 2,515.0 | 2,466.0 | 2,470.0 | -7.0 | -0.3 | 1,293,400 |
| 4/14 | 2,444.0 | 2,557.0 | 2,420.0 | 2,477.0 | +44.0 | +1.8 | 2,226,300 |
| 4/7 | 2,451.0 | 2,462.0 | 2,406.0 | 2,433.0 | +2.0 | +0.1 | 1,119,500 |
| 3/31 | 2,411.0 | 2,457.0 | 2,384.0 | 2,431.0 | +26.0 | +1.1 | 1,288,800 |
| 3/24 | 2,421.0 | 2,421.0 | 2,365.0 | 2,405.0 | -19.0 | -0.8 | 764,200 |
| 3/17 | 2,375.0 | 2,425.0 | 2,335.0 | 2,424.0 | +43.0 | +1.8 | 1,460,700 |
| 3/10 | 2,367.0 | 2,420.0 | 2,346.0 | 2,381.0 | +10.0 | +0.4 | 1,693,200 |
▶︎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