[9861 東証1部] 吉野家ホールディングス 日足 時系列データ (2017年)

[9861 東証1部] 吉野家ホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211825.001835.001819.001824.00309900566236600
2017-11-201815.001819.001805.001812.00344300623816200
2017-11-171830.001832.001810.001814.00495000899160700
2017-11-161814.001833.001806.001826.00349500635640500
2017-11-151843.001843.001809.001816.00442600806768300
2017-11-141856.001860.001845.001846.00350500648503700
2017-11-131878.001879.001854.001856.00349600650253800
2017-11-101873.001885.001867.001875.00418500783617800
2017-11-091900.001907.001876.001892.00468300885896900
2017-11-081913.001914.001898.001900.00258100491521000
2017-11-071901.001913.001894.001913.00289700552139800
2017-11-061905.001918.001901.001906.00372100710713200
2017-11-021887.001904.001879.001896.00364400690362400
2017-11-011892.001897.001884.001885.00271900513475200
2017-10-311880.001892.001872.001886.00274200516176800
2017-10-301876.001889.001874.001885.00464400874853800
2017-10-271872.001879.001866.001876.00240400450394000
2017-10-261870.001875.001865.001865.00214700401285600
2017-10-251882.001886.001868.001869.00378500709786500
2017-10-241887.001892.001882.001892.00273500516259700
2017-10-231882.001889.001876.001886.00280200527800100
2017-10-201865.001875.001858.001872.00344700643228200
2017-10-191874.001880.001867.001869.00236900443609200
2017-10-181877.001878.001865.001871.00374600700191700
2017-10-171898.001898.001874.001879.00416800784717900
2017-10-161899.001912.001897.001897.00402400765406000
2017-10-131872.001887.001872.001885.00439200825970700
2017-10-121889.001891.001866.001872.005565001042042200
2017-10-111905.001907.001870.001886.007313001377601700
2017-10-101915.001927.001898.001918.0011155002137036000
2017-10-061911.001911.001865.001871.006250001174181500
2017-10-051898.001919.001891.001919.00379000723540200
2017-10-041901.001902.001884.001897.00305800579656700
2017-10-031883.001908.001881.001903.00443700841002100
2017-10-021857.001882.001855.001878.00374100700787500
2017-09-291851.001855.001845.001854.00187600347340500
2017-09-281855.001855.001837.001855.00232700429697100
2017-09-271856.001858.001845.001849.00177400328044100
2017-09-261852.001860.001852.001860.00239000443706900
2017-09-251850.001865.001837.001863.00355100658231900
2017-09-221844.001850.001832.001849.00326000600941500
2017-09-211867.001869.001845.001849.00346600641637400
2017-09-201883.001889.001869.001870.00291400547320500
2017-09-191882.001884.001874.001883.00311400585628600
2017-09-151878.001884.001875.001881.00357900672834000
2017-09-141870.001894.001870.001877.00384600724207600
2017-09-131864.001879.001862.001876.00306400573109500
2017-09-121860.001864.001848.001856.00368100682698600
2017-09-111858.001868.001849.001856.00235000436035000
2017-09-081840.001846.001834.001841.00333800614374300
2017-09-071839.001854.001838.001853.00307200567911300
2017-09-061812.001838.001797.001836.00524400954089700
2017-09-051849.001856.001828.001829.00355000652476100
2017-09-041858.001859.001836.001844.00395100729124600
2017-09-011871.001873.001855.001857.00395100735307800
2017-08-311881.001884.001854.001873.005368001002177500
2017-08-301875.001891.001875.001888.00357600673918900
2017-08-291892.001900.001867.001873.0017760003344129900
2017-08-281912.001924.001902.001916.0017669003378280400
2017-08-251925.001925.001898.001908.006886001315532000
2017-08-241916.001928.001914.001917.00444100852721100
2017-08-231915.001920.001903.001911.009699001855237300
2017-08-221935.001936.001900.001900.008844001695474600
2017-08-211927.001940.001927.001935.00407300787042500
2017-08-181939.001939.001919.001925.00471200908948200
2017-08-171945.001952.001939.001939.00337900657055200
2017-08-161961.001962.001937.001937.00470500917162200
2017-08-151962.001969.001951.001958.00319400625930000
2017-08-141968.001978.001951.001951.005540001087688700
2017-08-101955.001980.001955.001978.00476100937292000
2017-08-091963.001965.001947.001957.00428500838786400
2017-08-081974.001977.001963.001968.00358500706129000
2017-08-071972.001974.001954.001969.00436700858718900
2017-08-041942.001969.001938.001966.00469600919080700
2017-08-031918.001940.001911.001939.00481700929996300
2017-08-021912.001917.001898.001910.00475500907739400
2017-08-011872.001898.001870.001898.00416000785536100
2017-07-311870.001877.001856.001865.006433001202133800
2017-07-281876.001878.001855.001870.005449001018516500
2017-07-271872.001879.001836.001861.0014539002705530900
2017-07-261948.001949.001906.001910.007044001355374500
2017-07-251953.001954.001931.001942.00382400741667000
2017-07-241959.001959.001945.001958.00312300609624500
2017-07-211970.001975.001950.001955.00386200756564600
2017-07-201977.001983.001965.001966.00331700654672500
2017-07-191992.002008.001978.001979.00399900796710100
2017-07-181993.001994.001970.001982.00396800785698300
2017-07-141997.002019.001991.001993.005584001118704600
2017-07-131966.001994.001965.001993.005150001019751800
2017-07-121954.001972.001952.001959.00375400736303300
2017-07-111954.001974.001943.001957.006179001209941300
2017-07-101915.001972.001906.001964.0014291002781895400
2017-07-071873.001873.001839.001839.006046001119216500
2017-07-061889.001889.001873.001875.00268800504951400
2017-07-051879.001889.001872.001887.00266700501647800
2017-07-041882.001884.001871.001877.00266400500223800
2017-07-031875.001877.001862.001870.00298300557578400
2017-06-301885.001885.001866.001874.00377400707052700
2017-06-291869.001883.001862.001883.00260700488673500
2017-06-281895.001896.001862.001867.00410900769815400
2017-06-271903.001905.001893.001898.00166300315689000
2017-06-261893.001909.001893.001902.00198300377365000
2017-06-231897.001901.001887.001892.00207700392886400
2017-06-221913.001917.001895.001897.00237500451596700
2017-06-211915.001924.001912.001913.00254800488581800
2017-06-201900.001923.001898.001911.00372200711929600
2017-06-191870.001895.001869.001893.00261000492337200
2017-06-161861.001877.001848.001865.00294600549677000
2017-06-151839.001868.001839.001863.00354800658578000
2017-06-141818.001843.001816.001837.00292800537069100
2017-06-131818.001824.001814.001816.00148900270831500
2017-06-121800.001824.001793.001818.00321300581747000
2017-06-091819.001821.001798.001805.00350700633333500
2017-06-081830.001832.001816.001816.00223800407425800
2017-06-071835.001835.001822.001830.00199800365543400
2017-06-061850.001853.001826.001830.00268500492862100
2017-06-051814.001845.001814.001842.00400900734899900
2017-06-021811.001813.001797.001806.00388600700723300
2017-06-011792.001800.001790.001798.00266400478337300
2017-05-311797.001800.001790.001792.00231600415743300
2017-05-301818.001821.001798.001802.00236400426314000
2017-05-291795.001821.001794.001817.00236700428727000
2017-05-261815.001816.001796.001801.00409400737490300
2017-05-251842.001845.001816.001818.00345900630850000
2017-05-241849.001858.001837.001846.00240600443900500
2017-05-231817.001837.001817.001835.00431500789408600
2017-05-221868.001868.001816.001822.007381001349309900
2017-05-191885.001887.001865.001867.00268800503061300
2017-05-181862.001880.001862.001879.00294000551097900
2017-05-171871.001889.001868.001883.00413400777413800
2017-05-161880.001881.001865.001875.00302500566818100
2017-05-151865.001887.001864.001882.00413200776172800
2017-05-121860.001870.001856.001868.00279900521779900
2017-05-111860.001869.001858.001864.00277600517580900
2017-05-101839.001863.001839.001854.00406700753903300
2017-05-091838.001850.001834.001842.00404500745108000
2017-05-081817.001850.001815.001845.005526001016509600
2017-05-021811.001828.001810.001813.00430500782424200
2017-05-011820.001822.001806.001807.00315000570770600
2017-04-281812.001825.001809.001821.00455500828410300
2017-04-271802.001814.001802.001814.00425500770477500
2017-04-261805.001812.001792.001799.00349200628956400
2017-04-251787.001810.001784.001802.006945001250698400
2017-04-241764.001790.001762.001789.00500900892345800
2017-04-211778.001778.001747.001766.00550600969601200
2017-04-201763.001788.001754.001786.005826001035607100
2017-04-191713.001764.001712.001764.009155001599623700
2017-04-181706.001710.001694.001709.00470300801354200
2017-04-171668.001715.001666.001713.007009001189927800
2017-04-141665.001679.001653.001676.00565400944967900
2017-04-131652.001682.001652.001679.008534001422644700
2017-04-121624.001653.001616.001651.0012716002083577500
2017-04-111602.001614.001599.001609.00334300537424100
2017-04-101598.001602.001591.001596.00268800429118700
2017-04-071586.001605.001580.001596.00442000704607700
2017-04-061596.001599.001573.001575.00220700348994700
2017-04-051581.001595.001581.001592.00205700327292500
2017-04-041572.001592.001572.001579.00467200738580500
2017-04-031600.001603.001558.001565.0010001001573958900
2017-03-311625.001639.001619.001619.00304100495228600
2017-03-301621.001630.001618.001621.00237300385350600
2017-03-291621.001626.001617.001623.00272300441334200
2017-03-281620.001629.001620.001627.00248300403340300
2017-03-271620.001627.001615.001624.00225800366096100
2017-03-241615.001632.001615.001629.00265800432033300
2017-03-231618.001633.001618.001630.00230100374264800
2017-03-221630.001635.001615.001617.00415100673193300
2017-03-211633.001648.001632.001646.00280200460034400
2017-03-171637.001645.001631.001642.00214600351806300
2017-03-161628.001647.001628.001643.00349300572846500
2017-03-151635.001637.001622.001626.00285600464234900
2017-03-141630.001647.001628.001641.00383400628351700
2017-03-131623.001629.001620.001625.00278000451835800
2017-03-101615.001619.001611.001615.00351700568137500
2017-03-091608.001611.001604.001607.00263300423162900
2017-03-081604.001608.001600.001606.00349100559582200
2017-03-071612.001615.001601.001609.00447700719263400
2017-03-061620.001626.001616.001616.00295500478330200
2017-03-031640.001641.001621.001624.00327100532707800
2017-03-021639.001642.001632.001635.00391300640060900
2017-03-011646.001651.001631.001634.00463000758286400
2017-02-281644.001655.001641.001646.00511800843581900
2017-02-271630.001644.001629.001640.00450100736194500
2017-02-241629.001644.001628.001633.0014266002329942800
2017-02-231653.001661.001652.001655.0014685002430221300
2017-02-221667.001670.001649.001655.0011106001841691100
2017-02-211664.001674.001658.001661.008473001409157200
2017-02-201668.001677.001666.001666.0010123001690060600
2017-02-171672.001674.001662.001668.00567400946598300
2017-02-161672.001677.001666.001667.00405500677327300
2017-02-151675.001680.001662.001667.00441900737396500
2017-02-141682.001683.001658.001660.00517800863269300
2017-02-131675.001684.001668.001677.00527600884646600
2017-02-101647.001657.001642.001657.00448200739181500
2017-02-091643.001644.001633.001635.00336400551064700
2017-02-081634.001638.001632.001637.00286100467749800
2017-02-071630.001634.001624.001630.00272000443440100
2017-02-061635.001636.001624.001628.00295200480953300
2017-02-031637.001639.001618.001621.00381100620082700
2017-02-021644.001646.001617.001620.00604300985404600
2017-02-011629.001643.001629.001643.00470200769644000
2017-01-311620.001632.001617.001627.00377400613335800
2017-01-301611.001618.001610.001617.00406400655760200
2017-01-271608.001614.001605.001609.00368500592780000
2017-01-261610.001611.001600.001604.00425300682724300
2017-01-251614.001618.001599.001604.00440000706511800
2017-01-241602.001613.001598.001600.00524600840423700
2017-01-231628.001629.001600.001601.00573100922391400
2017-01-201640.001640.001627.001630.00309600505148000
2017-01-191670.001678.001636.001640.00551800911256400
2017-01-181665.001666.001636.001656.00465300768807100
2017-01-171695.001696.001664.001667.00391100654376400
2017-01-161717.001727.001695.001699.00391200667597700
2017-01-131680.001740.001668.001716.008240001410336200
2017-01-121650.001688.001647.001679.008173001363352200
2017-01-111643.001646.001629.001633.00277600454224600
2017-01-101649.001650.001632.001640.00303700498606100
2017-01-061631.001644.001630.001639.00220700361405700
2017-01-051629.001647.001626.001629.00343600561578800
2017-01-041604.001626.001604.001625.00341700553116600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter