[9861 東証1部] 吉野家ホールディングス 30分足 時系列データ

[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 
2017-11-2215:001823.001823.001823.001823.001910034819300
2017-11-2214:301826.001826.001823.001824.003440062768700
2017-11-2214:001829.001829.001825.001825.001730031609600
2017-11-2213:301829.001830.001829.001829.001260023053800
2017-11-2213:001829.001831.001829.001829.001830033486600
2017-11-2212:301833.001833.001830.001830.002400043943600
2017-11-2212:0000
2017-11-2211:301832.001832.001832.001832.00400732800
2017-11-2211:001831.001832.001830.001832.001820033320900
2017-11-2210:301830.001832.001827.001830.001550028360300
2017-11-2210:001830.001831.001827.001830.002020036946100
2017-11-2209:301835.001836.001829.001830.002130039006000
2017-11-2209:001833.001838.001827.001835.005400099008400
2017-11-2115:001824.001824.001824.001824.002110038486400
2017-11-2114:301827.001827.001823.001824.004010073194000
2017-11-2114:001832.001833.001827.001828.002570047020300
2017-11-2113:301833.001835.001832.001832.001000018333500
2017-11-2113:001830.001835.001829.001833.004500082452400
2017-11-2112:301827.001830.001827.001830.003510064173600
2017-11-2112:0000
2017-11-2111:301827.001827.001827.001827.00200365400
2017-11-2111:001828.001829.001826.001827.001680030699900
2017-11-2110:301825.001828.001824.001828.001990036343200
2017-11-2110:001828.001828.001824.001824.002010036688800
2017-11-2109:301825.001828.001825.001827.001780032514700
2017-11-2109:001825.001828.001819.001824.0058100105964400
2017-11-2015:001812.001812.001812.001812.002330042219600
2017-11-2014:301814.001816.001812.001815.004050073468100
2017-11-2014:001818.001819.001813.001814.002220040332500
2017-11-2013:301817.001818.001816.001817.00780014169800
2017-11-2013:001815.001818.001813.001817.003240058804300
2017-11-2012:301810.001815.001809.001815.003550064313000
2017-11-2012:0000
2017-11-2011:301810.001810.001810.001810.00100181000
2017-11-2011:001810.001811.001808.001809.002640047765800
2017-11-2010:301810.001810.001808.001809.001380024965700
2017-11-2010:001808.001812.001808.001809.003370060994200
2017-11-2009:301812.001813.001807.001808.002940053189800
2017-11-2009:001815.001816.001805.001812.0079200143412400
2017-11-1715:001814.001814.001814.001814.002500045350000
2017-11-1714:301811.001816.001810.001814.0059200107311000
2017-11-1714:001814.001815.001810.001811.003290059608000
2017-11-1713:301813.001815.001811.001814.002960053657100
2017-11-1713:001811.001815.001810.001814.002910052723800
2017-11-1712:301818.001820.001810.001811.0066900121387100
2017-11-1712:0000
2017-11-1711:3000
2017-11-1711:001820.001821.001815.001818.0062600113797700
2017-11-1710:301819.001820.001817.001820.002520045812400
2017-11-1710:001818.001822.001817.001820.003280059650700
2017-11-1709:301821.001822.001816.001818.004510082026500
2017-11-1709:001830.001832.001817.001821.0086600157836400
2017-11-1615:001826.001826.001826.001826.002840051858400
2017-11-1614:301825.001828.001824.001825.003540064625000
2017-11-1614:001831.001833.001824.001826.002680048985900
2017-11-1613:301826.001832.001825.001832.002230040772600
2017-11-1613:001825.001828.001824.001827.001610029399200
2017-11-1612:301825.001827.001824.001825.002750050189300
2017-11-1612:0000
2017-11-1611:301825.001825.001825.001825.00200365000
2017-11-1611:001816.001823.001816.001823.001430026033600
2017-11-1610:301816.001818.001816.001816.001790032521900
2017-11-1610:001813.001818.001813.001816.003140057015100
2017-11-1609:301811.001813.001808.001813.003900070601400
2017-11-1609:001814.001814.001806.001811.0090200163273100
2017-11-1515:001816.001816.001816.001816.003050055388000
2017-11-1514:301819.001821.001815.001818.004530082349800
2017-11-1514:001814.001819.001813.001819.002310041943100
2017-11-1513:301811.001816.001811.001815.001430025934300
2017-11-1513:001812.001814.001811.001811.001930034978500
2017-11-1512:301820.001821.001809.001811.0079500144290400
2017-11-1512:0000
2017-11-1511:301819.001819.001819.001819.00200363800
2017-11-1511:001822.001823.001818.001820.003040055339100
2017-11-1510:301822.001823.001820.001822.002750050084800
2017-11-1510:001827.001827.001821.001822.002520045966100
2017-11-1509:301831.001831.001825.001826.003950072170600
2017-11-1509:001843.001843.001829.001830.00107800197959800
2017-11-1415:001846.001846.001846.001846.001590029351400
2017-11-1414:301847.001848.001845.001846.002430044866100
2017-11-1414:001849.001850.001846.001847.001700031415000
2017-11-1413:301850.001850.001847.001849.001520028097300
2017-11-1413:001846.001849.001846.001849.003210059309400
2017-11-1412:301853.001854.001847.001847.004290079380300
2017-11-1412:0000
2017-11-1411:301850.001850.001850.001850.00300555000
2017-11-1411:001852.001853.001848.001849.001490027571000
2017-11-1410:301852.001854.001851.001853.00980018159000
2017-11-1410:001848.001855.001848.001852.001650030547100
2017-11-1409:301852.001853.001846.001847.0054800101337200
2017-11-1409:001856.001860.001850.001853.00106800197914900
2017-11-1315:001856.001856.001856.001856.001850034336000
2017-11-1314:301856.001858.001854.001854.0076400141747100
2017-11-1314:001859.001859.001856.001857.002060038266100
2017-11-1313:301858.001860.001857.001860.00900016730200
2017-11-1313:001858.001859.001857.001858.001060019695800
2017-11-1312:301857.001860.001856.001857.003450064084700
2017-11-1312:0000
2017-11-1311:301856.001856.001856.001856.0011002041600
2017-11-1311:001859.001859.001856.001856.001070019873500
2017-11-1310:301858.001860.001857.001859.001540028624000
2017-11-1310:001856.001859.001855.001857.002330043270300
2017-11-1309:301866.001866.001856.001857.0061500114391600
2017-11-1309:001878.001879.001865.001866.0068000127192900
2017-11-1015:001875.001875.001875.001875.004590086062500
2017-11-1014:301875.001877.001872.001875.0074100138859200
2017-11-1014:001872.001875.001872.001874.001290024167400
2017-11-1013:301874.001875.001871.001872.001280023967500
2017-11-1013:001872.001875.001871.001874.001380025848300
2017-11-1012:301871.001874.001871.001871.002510046993700
2017-11-1012:0000
2017-11-1011:301870.001870.001870.001870.00200374000
2017-11-1011:001872.001873.001869.001870.002580048252700
2017-11-1010:301870.001873.001869.001873.002900054243700
2017-11-1010:001871.001873.001869.001870.002400044897000
2017-11-1009:301872.001875.001868.001870.003680068856200
2017-11-1009:001873.001885.001867.001872.00118100221095600
2017-11-0915:001892.001892.001892.001892.003460065463200
2017-11-0914:301880.001892.001876.001892.0068500129015200
2017-11-0914:001892.001893.001880.001880.00116700220146800
2017-11-0913:301897.001897.001892.001893.003500066300500
2017-11-0913:001896.001898.001895.001897.001660031489500
2017-11-0912:301894.001898.001891.001896.002960056080300
2017-11-0912:0000
2017-11-0911:301894.001894.001894.001894.00400757600
2017-11-0911:001892.001895.001890.001894.003480065864700
2017-11-0910:301896.001897.001892.001892.003240061358500
2017-11-0910:001896.001898.001895.001896.001450027502400
2017-11-0909:301900.001900.001896.001897.002000037957100
2017-11-0909:001900.001907.001894.001898.0065200123961100
2017-11-0815:001900.001900.001900.001900.002130040470000
2017-11-0814:301898.001901.001898.001900.003070058314200
2017-11-0814:001905.001905.001898.001898.0058000110223300
2017-11-0813:301905.001907.001904.001905.001220023245300
2017-11-0813:001906.001907.001905.001905.00900017151600
2017-11-0812:301902.001907.001901.001905.002410045871300
2017-11-0812:0000
2017-11-0811:301904.001904.001904.001904.00200380800
2017-11-0811:001903.001904.001902.001903.00530010086200
2017-11-0810:301905.001905.001903.001904.00600011423200
2017-11-0810:001904.001906.001903.001904.00740014090200
2017-11-0809:301909.001909.001902.001904.002300043820500
2017-11-0809:001913.001914.001908.001908.0060900116444400
2017-11-0715:001913.001913.001913.001913.002010038451300
2017-11-0714:301909.001913.001909.001913.004850092671900
2017-11-0714:001906.001910.001906.001908.002110040266200
2017-11-0713:301906.001907.001905.001907.001740033160600
2017-11-0713:001905.001907.001904.001906.002030038679200
2017-11-0712:301908.001909.001904.001904.002850054357700
2017-11-0712:0000
2017-11-0711:3000
2017-11-0711:001906.001910.001905.001906.002530048260700
2017-11-0710:301906.001909.001904.001907.001620030883200
2017-11-0710:001903.001909.001903.001907.002340044600000
2017-11-0709:301899.001903.001898.001903.001080020529500
2017-11-0709:001901.001903.001894.001899.0058100110279500
2017-11-0615:001906.001906.001906.001906.002100040026000
2017-11-0614:301908.001909.001906.001907.004050077243900
2017-11-0614:001910.001911.001907.001907.001850035307000
2017-11-0613:301909.001911.001908.001910.001670031888100
2017-11-0613:001909.001910.001907.001909.002320044281600
2017-11-0612:301912.001913.001909.001910.002810053698500
2017-11-0612:0000
2017-11-0611:301914.001914.001914.001914.006001148400
2017-11-0611:001910.001913.001910.001913.003320063478400
2017-11-0610:301908.001909.001906.001909.001170022322600
2017-11-0610:001913.001913.001908.001909.001980037829200
2017-11-0609:301918.001918.001911.001912.003460066266800
2017-11-0609:001905.001918.001901.001917.00124200237222700
2017-11-0215:001896.001896.001896.001896.002110040005600
2017-11-0214:301899.001899.001896.001897.003100058808300
2017-11-0214:001899.001899.001895.001898.002410045708500
2017-11-0213:301901.001903.001898.001899.002950056076600
2017-11-0213:001901.001902.001899.001901.002140040675300
2017-11-0212:301895.001904.001895.001902.0091600173999400
2017-11-0212:0000
2017-11-0211:301894.001894.001894.001894.0010001894000
2017-11-0211:001891.001896.001891.001894.004360082566500
2017-11-0210:301891.001892.001888.001890.00870016446500
2017-11-0210:001885.001892.001885.001891.001780033629100
2017-11-0209:301882.001885.001879.001885.002800052682400
2017-11-0209:001887.001890.001881.001881.004660087870200
2017-11-0115:001885.001885.001885.001885.002120039962000
2017-11-0114:301886.001888.001885.001886.003390063956300
2017-11-0114:001889.001889.001885.001885.001980037363000
2017-11-0113:301887.001889.001886.001889.001710032273300
2017-11-0113:001886.001887.001886.001886.00940017734800
2017-11-0112:301886.001886.001884.001885.002770052223800
2017-11-0112:0000
2017-11-0111:301885.001885.001885.001885.0013002450500
2017-11-0111:001886.001889.001886.001887.001810034156600
2017-11-0110:301886.001887.001885.001887.001370025846100
2017-11-0110:001890.001891.001885.001887.002510047380900
2017-11-0109:301892.001893.001889.001891.002260042745700
2017-11-0109:001892.001897.001890.001892.0062000117382200
2017-10-3115:001886.001886.001886.001886.003260061483600
2017-10-3114:301888.001890.001886.001888.002940055507000
2017-10-3114:001887.001892.001886.001889.003790071578700
2017-10-3113:301886.001887.001885.001886.00710013391700
2017-10-3113:001885.001888.001884.001886.002170040913800
2017-10-3112:301880.001885.001880.001885.002930055136400
2017-10-3112:0000
2017-10-3111:301880.001880.001880.001880.00100188000
2017-10-3111:001881.001882.001879.001879.001590029898600
2017-10-3110:301880.001883.001879.001881.001210022761500
2017-10-3110:001875.001882.001874.001881.001690031728200
2017-10-3109:301875.001876.001873.001875.002220041603300
2017-10-3109:001880.001883.001872.001874.004900091986000
2017-10-3015:001885.001885.001885.001885.00195400368329000
2017-10-3014:301884.001884.001880.001884.005120096352700
2017-10-3014:001884.001886.001883.001883.001510028463300
2017-10-3013:301888.001889.001884.001884.001750033023600
2017-10-3013:001885.001888.001884.001888.002440046001600
2017-10-3012:301882.001885.001881.001884.002760051972700
2017-10-3012:0000
2017-10-3011:301884.001884.001884.001884.00200376800
2017-10-3011:001886.001887.001881.001883.002030038252000
2017-10-3010:301886.001888.001884.001886.002370044695000
2017-10-3010:001883.001887.001882.001886.002380044859600
2017-10-3009:301882.001884.001881.001882.002050038583700
2017-10-3009:001876.001882.001874.001881.004470083943800
2017-10-2715:001876.001876.001876.001876.002520047275200
2017-10-2714:301876.001879.001875.001877.003880072827900
2017-10-2714:001878.001878.001875.001876.001240023267000
2017-10-2713:301878.001878.001876.001877.00980018393000
2017-10-2713:001877.001879.001877.001878.002010037746100
2017-10-2712:301871.001878.001870.001877.003240060725700
2017-10-2712:0000
2017-10-2711:3000
2017-10-2711:001867.001870.001867.001870.001620030280900
2017-10-2710:301870.001871.001867.001867.002160040366800
2017-10-2710:001870.001872.001869.001871.001550028994200
2017-10-2709:301870.001872.001869.001871.002250042079000
2017-10-2709:001872.001872.001866.001871.002590048438200
2017-10-2615:001865.001865.001865.001865.002450045692500
2017-10-2614:301868.001868.001865.001866.004580085478300
2017-10-2614:001870.001871.001867.001867.001470027475500
2017-10-2613:301870.001870.001868.001870.00700013086800
2017-10-2613:001872.001872.001869.001870.00990018516700
2017-10-2612:301871.001873.001871.001872.001190022278700
2017-10-2612:0000
2017-10-2611:301873.001873.001873.001873.00300561900
2017-10-2611:001872.001874.001871.001872.00680012733400
2017-10-2610:301870.001875.001869.001872.00890016665400
2017-10-2610:001870.001871.001868.001869.001860034774800
2017-10-2609:301872.001875.001870.001870.002390044753200
2017-10-2609:001870.001874.001866.001872.004240079268400
2017-10-2515:001869.001869.001869.001869.002220041491800
2017-10-2514:301871.001872.001868.001870.0067400126028400
2017-10-2514:001874.001874.001870.001871.004610086305700
2017-10-2513:301874.001875.001873.001873.001660031106800
2017-10-2513:001874.001876.001874.001874.001810033929900
2017-10-2512:301876.001877.001873.001874.003510065814000
2017-10-2512:0000
2017-10-2511:301876.001876.001876.001876.00300562800
2017-10-2511:001877.001878.001874.001875.002780052151700
2017-10-2510:301879.001879.001877.001877.002040038301400
2017-10-2510:001881.001881.001878.001879.002040038347000
2017-10-2509:301878.001883.001877.001881.003520066180900
2017-10-2509:001882.001886.001873.001878.0068900129566100
2017-10-2415:001892.001892.001892.001892.002690050894800
2017-10-2414:301890.001892.001890.001892.002800052944800
2017-10-2414:001889.001891.001889.001890.003190060301300
2017-10-2413:301886.001890.001886.001890.002340044180900
2017-10-2413:001886.001887.001885.001887.001000018863000
2017-10-2412:301884.001887.001884.001885.002800052782800
2017-10-2412:0000
2017-10-2411:301884.001884.001884.001884.00100188400
2017-10-2411:001886.001886.001884.001884.00840015833500
2017-10-2410:301884.001886.001883.001885.001080020354500
2017-10-2410:001886.001886.001883.001884.001470027707000
2017-10-2409:301885.001886.001882.001886.002770052180000
2017-10-2409:001887.001889.001884.001885.0063600120028700
2017-10-2315:001886.001886.001886.001886.002310043566600
2017-10-2314:301887.001887.001885.001887.002960055829400
2017-10-2314:001886.001888.001884.001887.001550029236300
2017-10-2313:301886.001887.001885.001886.001050019802800
2017-10-2313:001889.001889.001886.001886.001830034555600
2017-10-2312:301884.001889.001883.001889.004720088987200
2017-10-2312:0000
2017-10-2311:301884.001884.001884.001884.00200376800
2017-10-2311:001884.001884.001881.001883.001420026733700
2017-10-2310:301882.001885.001881.001883.001920036156300
2017-10-2310:001881.001885.001880.001883.002990056292100
2017-10-2309:301877.001882.001877.001881.002660049994300
2017-10-2309:001882.001883.001876.001878.004590086269000
2017-10-2015:001872.001872.001872.001872.002420045302400
2017-10-2014:301871.001875.001871.001872.0070600132249900
2017-10-2014:001864.001872.001864.001870.003560066529300
2017-10-2013:301864.001865.001863.001864.00630011743200
2017-10-2013:001868.001869.001864.001864.001090020345100
2017-10-2012:301864.001868.001861.001868.003430063921500
2017-10-2012:0000
2017-10-2011:301859.001859.001859.001859.00200371800
2017-10-2011:001861.001861.001859.001859.001560029020000
2017-10-2010:301862.001863.001860.001861.001770032948600
2017-10-2010:001863.001864.001862.001862.001210022540900
2017-10-2009:301865.001865.001861.001863.001640030554400
2017-10-2009:001865.001867.001858.001865.00100800187701100
2017-10-1915:001869.001869.001869.001869.001930036071700
2017-10-1914:301868.001871.001867.001868.004400082215100
2017-10-1914:001871.001871.001868.001869.002080038881600
2017-10-1913:301872.001874.001870.001871.001560029208300
2017-10-1913:001872.001873.001869.001873.002080038913600
2017-10-1912:301875.001876.001871.001872.002770051896800
2017-10-1912:0000
2017-10-1911:301875.001875.001875.001875.00200375000
2017-10-1911:001877.001878.001874.001875.001610030207600
2017-10-1910:301877.001878.001876.001877.001000018767000
2017-10-1910:001876.001878.001875.001877.001200022519900
2017-10-1909:301877.001878.001874.001876.00820015383900
2017-10-1909:001874.001880.001873.001878.004220079168700
2017-10-1815:001871.001871.001871.001871.003400063614000
2017-10-1814:301867.001870.001865.001870.005190096919000
2017-10-1814:001868.001868.001866.001867.002690050228900
2017-10-1813:301870.001870.001865.001867.004370081589100
2017-10-1813:001869.001870.001868.001870.00830015513700
2017-10-1812:301870.001871.001868.001869.004270079813400
2017-10-1812:0000
2017-10-1811:301868.001868.001868.001868.00200373600
2017-10-1811:001869.001870.001868.001869.001620030271700
2017-10-1810:301872.001872.001869.001869.001160021695100
2017-10-1810:001867.001873.001867.001873.003050057007600
2017-10-1809:301869.001872.001867.001868.002780051962600
2017-10-1809:001877.001878.001867.001870.0080800151203000

   ※ 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