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
2,917.3
円
(19:31)
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) | 2,515.0 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,441.0 (24/04/01) | 2,800.0 (24/05/08) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,858.0 | 2,921.0 | 2,849.5 | 2,906.0 | +46.5 | +1.6 | 1,932,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/3 | 2,335.0 | 2,378.0 | 2,311.0 | 2,371.0 | +16.0 | +0.7 | 3,280,200 |
| 2/24 | 2,376.0 | 2,382.0 | 2,343.0 | 2,355.0 | -21.0 | -0.9 | 3,697,700 |
| 2/17 | 2,370.0 | 2,387.0 | 2,357.0 | 2,376.0 | -1.0 | +0.0 | 1,416,100 |
| 2/10 | 2,355.0 | 2,391.0 | 2,343.0 | 2,377.0 | +10.0 | +0.4 | 1,924,600 |
| 2/3 | 2,353.0 | 2,394.0 | 2,351.0 | 2,367.0 | +18.0 | +0.8 | 1,818,700 |
| 1/27 | 2,313.0 | 2,354.0 | 2,309.0 | 2,349.0 | +38.0 | +1.6 | 1,444,700 |
| 1/20 | 2,280.0 | 2,336.0 | 2,271.0 | 2,311.0 | +54.0 | +2.4 | 2,046,200 |
| 1/13 | 2,267.0 | 2,288.0 | 2,240.0 | 2,257.0 | +2.0 | +0.1 | 1,551,000 |
| 1/6 | 2,280.0 | 2,280.0 | 2,238.0 | 2,255.0 | -35.0 | -1.5 | 1,459,000 |
| 12/30 | 2,312.0 | 2,322.0 | 2,284.0 | 2,290.0 | -14.0 | -0.6 | 1,001,000 |
| 12/23 | 2,317.0 | 2,333.0 | 2,292.0 | 2,304.0 | -22.0 | -1.0 | 1,088,100 |
| 12/16 | 2,335.0 | 2,369.0 | 2,311.0 | 2,326.0 | -12.0 | -0.5 | 986,200 |
| 12/9 | 2,305.0 | 2,348.0 | 2,291.0 | 2,338.0 | +32.0 | +1.4 | 902,900 |
| 12/2 | 2,365.0 | 2,373.0 | 2,288.0 | 2,306.0 | -54.0 | -2.3 | 1,128,900 |
| 11/25 | 2,348.0 | 2,382.0 | 2,348.0 | 2,360.0 | +12.0 | +0.5 | 750,100 |
| 11/18 | 2,300.0 | 2,371.0 | 2,287.0 | 2,348.0 | +56.0 | +2.4 | 1,152,700 |
| 11/11 | 2,279.0 | 2,315.0 | 2,267.0 | 2,292.0 | +23.0 | +1.0 | 1,082,100 |
| 11/4 | 2,323.0 | 2,338.0 | 2,266.0 | 2,269.0 | -34.0 | -1.5 | 1,081,900 |
| 10/28 | 2,293.0 | 2,308.0 | 2,272.0 | 2,303.0 | +15.0 | +0.7 | 1,707,100 |
| 10/21 | 2,280.0 | 2,355.0 | 2,241.0 | 2,288.0 | +1.0 | +0.0 | 1,734,500 |
| 10/14 | 2,300.0 | 2,309.0 | 2,176.0 | 2,287.0 | -19.0 | -0.8 | 2,281,800 |
| 10/7 | 2,340.0 | 2,371.0 | 2,277.0 | 2,306.0 | -41.0 | -1.8 | 1,764,700 |
| 9/30 | 2,357.0 | 2,382.0 | 2,330.0 | 2,347.0 | -16.0 | -0.7 | 1,633,900 |
| 9/22 | 2,331.0 | 2,377.0 | 2,322.0 | 2,363.0 | +44.0 | +1.9 | 927,600 |
| 9/16 | 2,306.0 | 2,334.0 | 2,277.0 | 2,319.0 | +18.0 | +0.8 | 1,579,900 |
| 9/9 | 2,378.0 | 2,393.0 | 2,275.0 | 2,301.0 | -83.0 | -3.5 | 1,934,100 |
| 9/2 | 2,472.0 | 2,482.0 | 2,371.0 | 2,384.0 | -101.0 | -4.1 | 4,853,800 |
| 8/26 | 2,522.0 | 2,525.0 | 2,468.0 | 2,485.0 | -48.0 | -1.9 | 2,843,900 |
▶︎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