KabuInsight

吉野家ホールディングス

9861
プライム/小売業/YOSHINOYA HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,130.03,156.03,123.03,150.0+25.0+0.80%583,200
2026-03-123,090.03,125.03,070.03,125.0+24.0+0.77%423,900
2026-03-113,117.03,127.03,101.03,101.0-16.0-0.51%311,700
2026-03-103,120.03,123.03,095.03,117.0+10.0+0.32%360,400
2026-03-093,050.03,115.03,040.03,107.0+7.0+0.23%546,500
2026-03-063,055.03,100.03,025.03,100.0+27.0+0.88%332,400
2026-03-053,096.03,114.03,071.03,073.0-3.0-0.10%373,400
2026-03-043,024.03,085.02,997.03,076.0+25.0+0.82%596,000
2026-03-033,062.03,093.03,039.03,051.0-45.0-1.45%460,000
2026-03-023,051.03,123.03,036.03,096.0+3.0+0.10%810,600
2026-02-273,076.03,113.03,062.03,093.0+25.0+0.81%543,500
2026-02-263,082.03,106.03,065.03,068.0-78.0-2.48%1,437,400
2026-02-253,170.03,170.03,133.03,146.0+1.0+0.03%1,746,500
2026-02-243,150.03,169.03,145.03,145.0+7.0+0.22%669,300
2026-02-203,137.03,150.03,126.03,138.0-14.0-0.44%364,600
2026-02-193,130.03,159.03,112.03,152.0+15.0+0.48%409,000
2026-02-183,170.03,181.03,137.03,137.0-42.0-1.32%448,900
2026-02-173,170.03,180.03,145.03,179.0+25.0+0.79%878,400
2026-02-163,156.03,164.03,126.03,154.0+24.0+0.77%575,000
2026-02-133,123.03,130.03,096.03,130.0+13.0+0.42%519,800
2026-02-123,138.03,150.03,111.03,117.0-36.0-1.14%605,700
2026-02-103,109.03,153.03,095.03,153.0+54.0+1.74%671,800
2026-02-093,115.03,115.03,076.03,099.0+17.0+0.55%433,700
2026-02-063,100.03,107.03,070.03,082.0-12.0-0.39%446,200
2026-02-053,095.03,100.03,063.03,094.0+43.0+1.41%615,200
2026-02-043,036.03,071.03,036.03,051.0-5.0-0.16%521,500
2026-02-033,050.03,071.03,047.03,056.0-7.0-0.23%488,400
2026-02-023,077.03,085.03,054.03,063.0+7.0+0.23%508,100
2026-01-303,055.03,062.03,031.03,056.0+14.0+0.46%432,500
2026-01-293,020.03,042.03,008.03,042.0+13.0+0.43%503,900
2026-01-283,041.03,045.03,024.03,029.0-20.0-0.66%429,300
2026-01-273,059.03,059.03,031.03,049.0-10.0-0.33%425,100
2026-01-263,070.03,075.03,047.03,059.0+8.0+0.26%568,900
2026-01-233,063.03,075.03,048.03,051.0-9.0-0.29%322,800
2026-01-223,040.03,077.03,039.03,060.0+24.0+0.79%491,600
2026-01-213,045.03,057.03,024.03,036.0-28.0-0.91%610,300
2026-01-203,026.03,065.03,018.03,064.0+37.0+1.22%693,100
2026-01-193,080.03,091.03,027.03,027.0-51.0-1.66%796,800
2026-01-163,065.03,078.03,040.03,078.0+33.0+1.08%544,900
2026-01-153,044.03,055.03,033.03,045.0+15.0+0.50%386,400
2026-01-143,017.03,044.03,007.03,030.0+6.0+0.20%439,800
2026-01-133,034.03,061.03,015.03,024.0-9.0-0.30%678,700
2026-01-093,019.03,050.03,018.03,033.0+8.0+0.26%622,400
2026-01-083,000.03,034.02,984.53,025.0-5.0-0.17%1,510,500
2026-01-073,053.03,064.03,030.03,030.0-15.0-0.49%744,800
2026-01-063,094.03,095.03,040.03,045.0-49.0-1.58%941,800
2026-01-053,076.03,117.03,073.03,094.0+23.0+0.75%563,000
2025-12-303,092.03,094.03,067.03,071.0-9.0-0.29%265,300
2025-12-293,097.03,102.03,067.03,080.0-19.0-0.61%321,400
2025-12-263,075.03,107.03,073.03,099.0+30.0+0.98%305,800
2025-12-253,052.03,069.03,047.03,069.0+34.0+1.12%222,200
2025-12-243,048.03,067.03,034.03,035.0-23.0-0.75%236,800
2025-12-233,030.03,058.03,028.03,058.0+31.0+1.02%271,400
2025-12-223,059.03,063.03,021.03,027.0-34.0-1.11%439,500
2025-12-193,067.03,084.03,054.03,061.0-7.0-0.23%473,900
2025-12-183,049.03,079.03,040.03,068.0+38.0+1.25%358,600
2025-12-173,068.03,068.03,015.03,030.0-38.0-1.24%367,100
2025-12-163,065.03,082.03,061.03,068.0+8.0+0.26%278,900
2025-12-153,045.03,063.03,035.03,060.0+41.0+1.36%277,400
2025-12-123,039.03,053.03,017.03,019.0-4.0-0.13%378,100
2025-12-113,075.03,078.03,019.03,023.0-57.0-1.85%387,000
2025-12-103,050.03,090.03,050.03,080.0+32.0+1.05%246,500
2025-12-093,069.03,077.03,030.03,048.0-30.0-0.97%299,700
2025-12-083,054.03,103.03,052.03,078.0+35.0+1.15%304,600
2025-12-053,051.03,064.03,035.03,043.0-15.0-0.49%246,100
2025-12-043,060.03,076.03,040.03,058.0-6.0-0.20%317,000
2025-12-033,118.03,118.03,062.03,064.0-54.0-1.73%356,100
2025-12-023,134.03,135.03,111.03,118.0-28.0-0.89%220,700
2025-12-013,161.03,178.03,144.03,146.0-20.0-0.63%279,800
2025-11-283,162.03,176.03,153.03,166.0-7.0-0.22%259,600
2025-11-273,162.03,192.03,162.03,173.0-4.0-0.13%294,600
2025-11-263,125.03,178.03,118.03,177.0+66.0+2.12%415,800
2025-11-253,123.03,134.03,106.03,111.0-14.0-0.45%335,100
2025-11-213,069.03,125.03,068.03,125.0+77.0+2.53%541,300
2025-11-203,040.03,070.03,035.03,048.0-17.0-0.55%307,900
2025-11-193,021.03,065.03,021.03,065.0+38.0+1.26%374,300
2025-11-183,025.03,036.03,010.03,027.00.00.00%278,400
2025-11-173,015.03,027.02,997.53,027.0-7.0-0.23%396,600
2025-11-143,032.03,048.03,014.03,034.0+28.0+0.93%380,200
2025-11-133,027.03,038.03,004.03,006.0-20.0-0.66%578,200
2025-11-123,025.03,038.03,010.03,026.0+10.0+0.33%298,500
2025-11-113,018.03,020.03,002.03,016.0-2.0-0.07%245,000
2025-11-103,028.03,029.03,006.03,018.0+12.0+0.40%234,100
2025-11-072,980.03,008.02,980.03,006.0+32.0+1.08%342,900
2025-11-063,000.03,001.02,963.02,974.0-32.0-1.06%762,500
2025-11-053,035.03,047.03,002.03,006.0-15.0-0.50%320,000
2025-11-043,027.03,035.03,009.03,021.0-21.0-0.69%306,200
2025-10-313,021.03,058.03,021.03,042.0+25.0+0.83%310,000
2025-10-303,000.03,018.02,976.03,017.0+17.0+0.57%753,800
2025-10-293,033.03,040.03,000.03,000.0-60.0-1.96%480,800
2025-10-283,070.03,070.03,034.03,060.0-10.0-0.33%398,200
2025-10-273,082.03,102.03,069.03,070.0-37.0-1.19%624,900
2025-10-243,147.03,148.03,099.03,107.0-42.0-1.33%405,000
2025-10-233,138.03,163.03,137.03,149.0+11.0+0.35%321,600
2025-10-223,169.03,203.03,138.03,138.0-26.0-0.82%426,500
2025-10-213,150.03,177.03,144.03,164.0+16.0+0.51%328,100
2025-10-203,193.03,214.03,139.03,148.0-47.0-1.47%513,600
2025-10-173,220.03,224.03,183.03,195.0-24.0-0.75%594,000
2025-10-163,256.03,258.03,200.03,219.0-54.0-1.65%666,200
2025-10-153,274.03,299.03,261.03,273.0-15.0-0.46%788,900
2025-10-143,180.03,288.03,171.03,288.0+92.0+2.88%1,455,000
2025-10-103,236.03,244.03,146.03,196.0+152.0+4.99%2,219,600
2025-10-093,030.03,051.03,007.03,044.0+16.0+0.53%836,300
2025-10-083,044.03,061.03,028.03,028.0-2.0-0.07%409,900
2025-10-073,060.03,070.03,030.03,030.0-42.0-1.37%409,800
2025-10-063,061.03,073.03,032.03,072.0+52.0+1.72%496,200
2025-10-032,990.03,033.02,981.03,020.0+40.0+1.34%454,700
2025-10-022,998.02,999.52,975.02,980.0-19.5-0.65%401,400
2025-10-013,006.03,009.02,982.02,999.5-10.5-0.35%521,300
2025-09-303,025.03,027.03,008.03,010.0-15.0-0.50%361,800
2025-09-293,093.03,095.03,025.03,025.0-75.0-2.42%558,300
2025-09-263,080.03,100.03,076.03,100.0+20.0+0.65%389,200
2025-09-253,080.03,089.03,073.03,080.0+1.0+0.03%251,100
2025-09-243,063.03,079.03,044.03,079.0+12.0+0.39%371,700
2025-09-223,076.03,093.03,063.03,067.0-29.0-0.94%341,800
2025-09-193,110.03,128.03,080.03,096.0-49.0-1.56%575,100
2025-09-183,101.03,149.03,098.03,145.0+49.0+1.58%542,200
2025-09-173,079.03,107.03,076.03,096.0+18.0+0.58%470,900
2025-09-163,056.03,085.03,020.03,078.0+13.0+0.42%520,300
2025-09-123,080.03,082.03,060.03,065.0——473,300

直近120営業日分を表示