Comparing Back to the side-by-side chart ↗
YOSHINOYA HOLDINGS CO.,LTD.（9861.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4159.00 | 4196.00 | 4128.00 | 4156.00 | +0.36% | 417,500 |
| 2026-10-15 | 4016.00 | 4171.00 | 3982.00 | 4141.00 | +4.57% | 771,000 |
| 2026-10-14 | 4039.00 | 4067.00 | 3960.00 | 3960.00 | -1.66% | 475,800 |
| 2026-10-13 | 3980.00 | 4088.00 | 3896.00 | 4027.00 | +1.95% | 860,900 |
| 2026-10-09 | 3886.00 | 3950.00 | 3816.00 | 3950.00 | +5.42% | 1,340,600 |
| 2026-10-08 | 3729.00 | 3756.00 | 3693.00 | 3747.00 | +0.51% | 518,300 |
| 2026-10-07 | 3664.00 | 3734.00 | 3664.00 | 3728.00 | +1.44% | 346,100 |
| 2026-10-06 | 3659.00 | 3679.00 | 3636.00 | 3675.00 | +0.71% | 264,100 |
| 2026-10-05 | 3676.00 | 3686.00 | 3621.00 | 3649.00 | -1.08% | 330,600 |
| 2026-10-02 | 3651.00 | 3709.00 | 3646.00 | 3689.00 | +0.03% | 333,100 |
| 2026-10-01 | 3641.00 | 3706.00 | 3611.00 | 3688.00 | +1.29% | 426,000 |
| 2026-09-30 | 3620.00 | 3641.00 | 3556.00 | 3641.00 | +0.47% | 405,700 |
| 2026-09-29 | 3615.00 | 3647.00 | 3594.00 | 3624.00 | -0.74% | 400,100 |
| 2026-09-28 | 3595.00 | 3669.00 | 3581.00 | 3651.00 | +1.84% | 447,500 |
| 2026-09-25 | 3610.00 | 3630.00 | 3572.00 | 3585.00 | -0.88% | 322,900 |
| 2026-09-24 | 3610.00 | 3658.00 | 3592.00 | 3617.00 | -0.60% | 304,100 |
| 2026-09-18 | 3675.00 | 3687.00 | 3610.00 | 3639.00 | -1.38% | 504,300 |
| 2026-09-17 | 3789.00 | 3800.00 | 3675.00 | 3690.00 | -1.89% | 480,400 |
| 2026-09-16 | 3817.00 | 3818.00 | 3760.00 | 3761.00 | -0.95% | 271,700 |
| 2026-09-15 | 3875.00 | 3898.00 | 3784.00 | 3797.00 | -1.22% | 266,800 |
| 2026-09-14 | 3812.00 | 3878.00 | 3796.00 | 3844.00 | +1.42% | 344,800 |
| 2026-09-11 | 3751.00 | 3825.00 | 3751.00 | 3790.00 | +0.11% | 344,800 |
| 2026-09-10 | 3813.00 | 3813.00 | 3754.00 | 3786.00 | -0.45% | 343,200 |
| 2026-09-09 | 3832.00 | 3838.00 | 3779.00 | 3803.00 | -0.55% | 297,600 |
| 2026-09-08 | 3795.00 | 3833.00 | 3774.00 | 3824.00 | +0.55% | 242,400 |
| 2026-09-07 | 3823.00 | 3842.00 | 3795.00 | 3803.00 | -1.04% | 276,600 |
| 2026-09-04 | 3820.00 | 3850.00 | 3774.00 | 3843.00 | +0.05% | 288,600 |
| 2026-09-03 | 3845.00 | 3871.00 | 3821.00 | 3841.00 | -0.08% | 248,400 |
| 2026-09-02 | 3859.00 | 3910.00 | 3842.00 | 3844.00 | -0.83% | 331,400 |
| 2026-09-01 | 3806.00 | 3887.00 | 3806.00 | 3876.00 | +1.33% | 479,600 |
| 2026-08-31 | 3830.00 | 3859.00 | 3797.00 | 3825.00 | -0.08% | 472,200 |
| 2026-08-28 | 3745.00 | 3834.00 | 3737.00 | 3828.00 | +1.14% | 1,653,700 |
| 2026-08-27 | 3863.00 | 3868.00 | 3770.00 | 3785.00 | -1.61% | 2,523,700 |
| 2026-08-26 | 3824.00 | 3872.00 | 3810.00 | 3847.00 | -0.29% | 506,500 |
| 2026-08-25 | 3885.00 | 3905.00 | 3853.00 | 3858.00 | +0.39% | 456,500 |
| 2026-08-24 | 3861.00 | 3880.00 | 3828.00 | 3843.00 | -0.44% | 503,700 |
| 2026-08-21 | 3850.00 | 3883.00 | 3844.00 | 3860.00 | +0.94% | 411,200 |
| 2026-08-20 | 3788.00 | 3824.00 | 3787.00 | 3824.00 | +1.54% | 430,500 |
| 2026-08-19 | 3731.00 | 3766.00 | 3686.00 | 3766.00 | +1.32% | 506,600 |
| 2026-08-18 | 3706.00 | 3742.00 | 3690.00 | 3717.00 | -0.43% | 470,100 |
| 2026-08-17 | 3773.00 | 3777.00 | 3719.00 | 3733.00 | -1.22% | 602,800 |
| 2026-08-14 | 3754.00 | 3809.00 | 3754.00 | 3779.00 | +0.13% | 506,100 |
| 2026-08-13 | 3764.00 | 3782.00 | 3742.00 | 3774.00 | +0.67% | 552,100 |
| 2026-08-12 | 3796.00 | 3796.00 | 3730.00 | 3749.00 | -0.08% | 558,500 |
| 2026-08-10 | 3770.00 | 3770.00 | 3721.00 | 3752.00 | -0.50% | 657,400 |
| 2026-08-07 | 3794.00 | 3813.00 | 3747.00 | 3771.00 | +0.19% | 697,600 |
| 2026-08-06 | 3753.00 | 3764.00 | 3706.00 | 3764.00 | +1.13% | 851,900 |
| 2026-08-05 | 3768.00 | 3768.00 | 3676.00 | 3722.00 | -0.64% | 538,100 |
| 2026-08-04 | 3841.00 | 3849.00 | 3716.00 | 3746.00 | -1.83% | 572,800 |
| 2026-08-03 | 3839.00 | 3839.00 | 3750.00 | 3816.00 | -0.70% | 703,700 |
| 2026-07-31 | 3823.00 | 3894.00 | 3808.00 | 3843.00 | -2.26% | 571,600 |
| 2026-07-30 | 4085.00 | 4099.00 | 3914.00 | 3932.00 | -2.67% | 724,300 |
| 2026-07-29 | 3875.00 | 4097.00 | 3843.00 | 4040.00 | +6.18% | 947,700 |
| 2026-07-28 | 3741.00 | 3805.00 | 3705.00 | 3805.00 | +2.64% | 565,600 |
| 2026-07-27 | 3649.00 | 3718.00 | 3615.00 | 3707.00 | +2.63% | 500,600 |
| 2026-07-24 | 3497.00 | 3614.00 | 3488.00 | 3612.00 | +2.94% | 450,100 |
| 2026-07-23 | 3491.00 | 3520.00 | 3473.00 | 3509.00 | -0.85% | 433,100 |
| 2026-07-22 | 3503.00 | 3554.00 | 3487.00 | 3539.00 | -1.28% | 548,300 |
| 2026-07-21 | 3659.00 | 3695.00 | 3570.00 | 3585.00 | -1.83% | 621,800 |
| 2026-07-17 | 3654.00 | 3713.00 | 3638.00 | 3652.00 | +0.97% | 546,400 |
| 2026-07-16 | 3649.00 | 3652.00 | 3610.00 | 3617.00 | -0.25% | 546,900 |
| 2026-07-15 | 3689.00 | 3740.00 | 3613.00 | 3626.00 | -0.52% | 580,800 |
| 2026-07-14 | 3656.00 | 3730.00 | 3639.00 | 3645.00 | +1.65% | 1,209,300 |
| 2026-07-13 | 3452.00 | 3616.00 | 3444.00 | 3586.00 | +5.28% | 1,221,700 |
| 2026-07-10 | 3431.00 | 3438.00 | 3375.00 | 3406.00 | +1.34% | 687,500 |
| 2026-07-09 | 3450.00 | 3525.00 | 3351.00 | 3361.00 | +0.96% | 1,618,600 |
| 2026-07-08 | 3332.00 | 3390.00 | 3308.00 | 3329.00 | +0.76% | 573,200 |
| 2026-07-07 | 3224.00 | 3304.00 | 3215.00 | 3304.00 | +1.98% | 481,300 |
| 2026-07-06 | 3217.00 | 3250.00 | 3206.00 | 3240.00 | +1.31% | 353,200 |
| 2026-07-03 | 3147.00 | 3215.00 | 3141.00 | 3198.00 | +2.76% | 622,200 |
| 2026-07-02 | 3108.00 | 3119.00 | 3095.00 | 3112.00 | +1.60% | 341,700 |
| 2026-07-01 | 3106.00 | 3120.00 | 3063.00 | 3063.00 | -2.20% | 395,300 |
| 2026-06-30 | 3188.00 | 3189.00 | 3126.00 | 3132.00 | -1.57% | 297,200 |
| 2026-06-29 | 3080.00 | 3186.00 | 3073.00 | 3182.00 | +3.99% | 572,800 |
| 2026-06-26 | 3060.00 | 3070.00 | 3041.00 | 3060.00 | +0.16% | 258,300 |
| 2026-06-25 | 3058.00 | 3075.00 | 3044.00 | 3055.00 | +0.66% | 291,600 |
| 2026-06-24 | 3008.00 | 3052.00 | 3008.00 | 3035.00 | +0.86% | 364,000 |
| 2026-06-23 | 3002.00 | 3017.00 | 2988.50 | 3009.00 | -0.30% | 423,500 |
| 2026-06-22 | 3023.00 | 3023.00 | 3001.00 | 3018.00 | +0.03% | 268,100 |
| 2026-06-19 | 3032.00 | 3036.00 | 3005.00 | 3017.00 | -0.13% | 417,300 |
| 2026-06-18 | 3060.00 | 3060.00 | 3012.00 | 3021.00 | -1.44% | 604,100 |
| 2026-06-17 | 3139.00 | 3155.00 | 3061.00 | 3065.00 | -1.76% | 365,200 |
| 2026-06-16 | 3112.00 | 3132.00 | 3084.00 | 3120.00 | -0.06% | 336,200 |
| 2026-06-15 | 3157.00 | 3186.00 | 3122.00 | 3122.00 | -0.60% | 296,500 |
| 2026-06-12 | 3141.00 | 3164.00 | 3121.00 | 3141.00 | -0.41% | 406,600 |
| 2026-06-11 | 3122.00 | 3165.00 | 3111.00 | 3154.00 | +1.51% | 298,800 |
| 2026-06-10 | 3050.00 | 3111.00 | 3038.00 | 3107.00 | +2.81% | 401,000 |
| 2026-06-09 | 3095.00 | 3105.00 | 3020.00 | 3022.00 | -2.23% | 463,200 |
| 2026-06-08 | 3095.00 | 3152.00 | 3069.00 | 3091.00 | +0.52% | 475,100 |
| 2026-06-05 | 3108.00 | 3121.00 | 3073.00 | 3075.00 | -0.26% | 319,400 |
| 2026-06-04 | 3098.00 | 3115.00 | 3079.00 | 3083.00 | -0.48% | 257,300 |
| 2026-06-03 | 3088.00 | 3112.00 | 3066.00 | 3098.00 | +0.13% | 284,000 |
| 2026-06-02 | 3136.00 | 3143.00 | 3088.00 | 3094.00 | -2.18% | 395,100 |
| 2026-06-01 | 3180.00 | 3183.00 | 3137.00 | 3163.00 | -0.75% | 325,700 |
| 2026-05-29 | 3180.00 | 3223.00 | 3176.00 | 3187.00 | +0.47% | 328,100 |
| 2026-05-28 | 3163.00 | 3177.00 | 3150.00 | 3172.00 | +0.67% | 313,700 |
| 2026-05-27 | 3150.00 | 3160.00 | 3112.00 | 3151.00 | -0.79% | 328,900 |
| 2026-05-26 | 3226.00 | 3235.00 | 3176.00 | 3176.00 | -1.85% | 294,900 |
| 2026-05-25 | 3235.00 | 3253.00 | 3208.00 | 3236.00 | +0.09% | 329,200 |
| 2026-05-22 | 3219.00 | 3241.00 | 3187.00 | 3233.00 | +0.47% | 270,800 |
| 2026-05-21 | 3254.00 | 3269.00 | 3218.00 | 3218.00 | -1.08% | 264,600 |
| 2026-05-20 | 3234.00 | 3270.00 | 3225.00 | 3253.00 | +1.18% | 290,600 |
| 2026-05-19 | 3150.00 | 3216.00 | 3148.00 | 3215.00 | +2.88% | 303,400 |
| 2026-05-18 | 3169.00 | 3175.00 | 3125.00 | 3125.00 | -1.14% | 317,200 |
| 2026-05-15 | 3171.00 | 3175.00 | 3134.00 | 3161.00 | -0.50% | 306,500 |
| 2026-05-14 | 3243.00 | 3243.00 | 3162.00 | 3177.00 | -2.04% | 317,300 |
| 2026-05-13 | 3223.00 | 3260.00 | 3213.00 | 3243.00 | +0.71% | 297,200 |
| 2026-05-12 | 3250.00 | 3258.00 | 3216.00 | 3220.00 | -0.83% | 225,700 |
| 2026-05-11 | 3215.00 | 3249.00 | 3197.00 | 3247.00 | +1.18% | 326,600 |
| 2026-05-08 | 3227.00 | 3242.00 | 3185.00 | 3209.00 | +0.28% | 366,200 |
| 2026-05-07 | 3166.00 | 3208.00 | 3152.00 | 3200.00 | +0.57% | 420,500 |
| 2026-05-01 | 3159.00 | 3182.00 | 3129.00 | 3182.00 | +0.73% | 292,200 |
| 2026-04-30 | 3178.00 | 3198.00 | 3151.00 | 3159.00 | -1.59% | 459,800 |
| 2026-04-28 | 3170.00 | 3213.00 | 3139.00 | 3210.00 | +0.09% | 409,300 |
| 2026-04-27 | 3255.00 | 3265.00 | 3206.00 | 3207.00 | -1.78% | 333,500 |
| 2026-04-24 | 3240.00 | 3286.00 | 3232.00 | 3265.00 | -0.49% | 235,100 |
| 2026-04-23 | 3311.00 | 3330.00 | 3255.00 | 3281.00 | -1.94% | 304,600 |
| 2026-04-22 | 3379.00 | 3406.00 | 3332.00 | 3346.00 | -0.92% | 241,600 |
| 2026-04-21 | 3339.00 | 3395.00 | 3310.00 | 3377.00 | +3.30% | 502,900 |
| 2026-04-20 | 3325.00 | 3331.00 | 3247.00 | 3269.00 | -1.68% | 394,600 |
| 2026-04-17 | 3395.00 | 3410.00 | 3305.00 | 3325.00 | -2.92% | 430,400 |
| 2026-04-16 | 3471.00 | 3496.00 | 3423.00 | 3425.00 | -0.87% | 327,900 |
| 2026-04-15 | 3429.00 | 3483.00 | 3429.00 | 3455.00 | +1.38% | 416,900 |
| 2026-04-14 | 3392.00 | 3424.00 | 3369.00 | 3408.00 | +0.32% | 500,600 |
| 2026-04-13 | 3428.00 | 3477.00 | 3395.00 | 3397.00 | -1.08% | 544,800 |
| 2026-04-10 | 3426.00 | 3485.00 | 3326.00 | 3434.00 | +2.32% | 849,000 |
| 2026-04-09 | 3440.00 | 3460.00 | 3351.00 | 3356.00 | -2.27% | 533,800 |
| 2026-04-08 | 3458.00 | 3480.00 | 3421.00 | 3434.00 | -0.58% | 569,000 |
| 2026-04-07 | 3440.00 | 3475.00 | 3434.00 | 3454.00 | +1.20% | 540,500 |
| 2026-04-06 | 3400.00 | 3443.00 | 3399.00 | 3413.00 | +0.56% | 281,800 |
| 2026-04-03 | 3343.00 | 3405.00 | 3339.00 | 3394.00 | +1.80% | 316,500 |
| 2026-04-02 | 3335.00 | 3375.00 | 3326.00 | 3334.00 | -0.45% | 285,500 |
| 2026-04-01 | 3284.00 | 3349.00 | 3278.00 | 3349.00 | +1.64% | 319,400 |
| 2026-03-31 | 3314.00 | 3318.00 | 3277.00 | 3295.00 | +0.18% | 300,200 |
| 2026-03-30 | 3300.00 | 3306.00 | 3244.00 | 3289.00 | -1.53% | 481,000 |
| 2026-03-27 | 3305.00 | 3341.00 | 3300.00 | 3340.00 | +1.46% | 452,500 |
| 2026-03-26 | 3280.00 | 3304.00 | 3280.00 | 3292.00 | +0.73% | 325,700 |
| 2026-03-25 | 3262.00 | 3286.00 | 3246.00 | 3268.00 | +0.37% | 362,900 |
| 2026-03-24 | 3228.00 | 3267.00 | 3227.00 | 3256.00 | +1.97% | 422,500 |
| 2026-03-23 | 3190.00 | 3207.00 | 3168.00 | 3193.00 | -0.09% | 371,700 |
| 2026-03-19 | 3240.00 | 3279.00 | 3196.00 | 3196.00 | -1.93% | 453,400 |
| 2026-03-18 | 3200.00 | 3259.00 | 3187.00 | 3259.00 | +1.56% | 400,700 |
| 2026-03-17 | 3190.00 | 3226.00 | 3187.00 | 3209.00 | +1.17% | 360,300 |
| 2026-03-16 | 3167.00 | 3204.00 | 3148.00 | 3172.00 | +0.70% | 618,400 |
| 2026-03-13 | 3130.00 | 3156.00 | 3123.00 | 3150.00 | +0.80% | 583,200 |
| 2026-03-12 | 3090.00 | 3125.00 | 3070.00 | 3125.00 | +0.77% | 423,900 |
| 2026-03-11 | 3117.00 | 3127.00 | 3101.00 | 3101.00 | -0.51% | 311,700 |
| 2026-03-10 | 3120.00 | 3123.00 | 3095.00 | 3117.00 | +0.32% | 360,400 |
| 2026-03-09 | 3050.00 | 3115.00 | 3040.00 | 3107.00 | +0.23% | 546,500 |
| 2026-03-06 | 3055.00 | 3100.00 | 3025.00 | 3100.00 | +0.88% | 332,400 |
| 2026-03-05 | 3096.00 | 3114.00 | 3071.00 | 3073.00 | -0.10% | 373,400 |
| 2026-03-04 | 3024.00 | 3085.00 | 2997.00 | 3076.00 | +0.82% | 596,000 |
| 2026-03-03 | 3062.00 | 3093.00 | 3039.00 | 3051.00 | -1.45% | 460,000 |
| 2026-03-02 | 3051.00 | 3123.00 | 3036.00 | 3096.00 | +0.10% | 810,600 |
| 2026-02-27 | 3076.00 | 3113.00 | 3062.00 | 3093.00 | +0.81% | 543,500 |
| 2026-02-26 | 3082.00 | 3106.00 | 3065.00 | 3068.00 | -2.48% | 1,437,400 |
| 2026-02-25 | 3170.00 | 3170.00 | 3133.00 | 3146.00 | +0.03% | 1,746,500 |
| 2026-02-24 | 3150.00 | 3169.00 | 3145.00 | 3145.00 | +0.22% | 669,300 |
| 2026-02-20 | 3137.00 | 3150.00 | 3126.00 | 3138.00 | -0.44% | 364,600 |
| 2026-02-19 | 3130.00 | 3159.00 | 3112.00 | 3152.00 | +0.48% | 409,000 |
| 2026-02-18 | 3170.00 | 3181.00 | 3137.00 | 3137.00 | -1.32% | 448,900 |
| 2026-02-17 | 3170.00 | 3180.00 | 3145.00 | 3179.00 | +0.79% | 878,400 |
| 2026-02-16 | 3156.00 | 3164.00 | 3126.00 | 3154.00 | +0.77% | 575,000 |
| 2026-02-13 | 3123.00 | 3130.00 | 3096.00 | 3130.00 | +0.42% | 519,800 |
| 2026-02-12 | 3138.00 | 3150.00 | 3111.00 | 3117.00 | -1.14% | 605,700 |
| 2026-02-10 | 3109.00 | 3153.00 | 3095.00 | 3153.00 | +1.74% | 671,800 |
| 2026-02-09 | 3115.00 | 3115.00 | 3076.00 | 3099.00 | +0.55% | 433,700 |
| 2026-02-06 | 3100.00 | 3107.00 | 3070.00 | 3082.00 | -0.39% | 446,200 |
| 2026-02-05 | 3095.00 | 3100.00 | 3063.00 | 3094.00 | +1.41% | 615,200 |
| 2026-02-04 | 3036.00 | 3071.00 | 3036.00 | 3051.00 | -0.16% | 521,500 |
| 2026-02-03 | 3050.00 | 3071.00 | 3047.00 | 3056.00 | -0.23% | 488,400 |
| 2026-02-02 | 3077.00 | 3085.00 | 3054.00 | 3063.00 | +0.23% | 508,100 |
| 2026-01-30 | 3055.00 | 3062.00 | 3031.00 | 3056.00 | +0.46% | 432,500 |
| 2026-01-29 | 3020.00 | 3042.00 | 3008.00 | 3042.00 | +0.43% | 503,900 |
| 2026-01-28 | 3041.00 | 3045.00 | 3024.00 | 3029.00 | -0.66% | 429,300 |
| 2026-01-27 | 3059.00 | 3059.00 | 3031.00 | 3049.00 | -0.33% | 425,100 |
| 2026-01-26 | 3070.00 | 3075.00 | 3047.00 | 3059.00 | +0.26% | 568,900 |
| 2026-01-23 | 3063.00 | 3075.00 | 3048.00 | 3051.00 | -0.29% | 322,800 |
| 2026-01-22 | 3040.00 | 3077.00 | 3039.00 | 3060.00 | +0.79% | 491,600 |
| 2026-01-21 | 3045.00 | 3057.00 | 3024.00 | 3036.00 | -0.91% | 610,300 |
| 2026-01-20 | 3026.00 | 3065.00 | 3018.00 | 3064.00 | +1.22% | 693,100 |
| 2026-01-19 | 3080.00 | 3091.00 | 3027.00 | 3027.00 | -1.66% | 796,800 |
| 2026-01-16 | 3065.00 | 3078.00 | 3040.00 | 3078.00 | +1.08% | 544,900 |
| 2026-01-15 | 3044.00 | 3055.00 | 3033.00 | 3045.00 | +0.50% | 386,400 |
| 2026-01-14 | 3017.00 | 3044.00 | 3007.00 | 3030.00 | +0.20% | 439,800 |
| 2026-01-13 | 3034.00 | 3061.00 | 3015.00 | 3024.00 | -0.30% | 678,700 |
| 2026-01-09 | 3019.00 | 3050.00 | 3018.00 | 3033.00 | +0.26% | 622,400 |
| 2026-01-08 | 3000.00 | 3034.00 | 2984.50 | 3025.00 | -0.17% | 1,510,500 |
| 2026-01-07 | 3053.00 | 3064.00 | 3030.00 | 3030.00 | -0.49% | 744,800 |
| 2026-01-06 | 3094.00 | 3095.00 | 3040.00 | 3045.00 | -1.58% | 941,800 |
| 2026-01-05 | 3076.00 | 3117.00 | 3073.00 | 3094.00 | +0.75% | 563,000 |
| 2025-12-30 | 3092.00 | 3094.00 | 3067.00 | 3071.00 | -0.29% | 265,300 |
| 2025-12-29 | 3097.00 | 3102.00 | 3067.00 | 3080.00 | -0.61% | 321,400 |
| 2025-12-26 | 3075.00 | 3107.00 | 3073.00 | 3099.00 | +0.98% | 305,800 |
| 2025-12-25 | 3052.00 | 3069.00 | 3047.00 | 3069.00 | +1.12% | 222,200 |
| 2025-12-24 | 3048.00 | 3067.00 | 3034.00 | 3035.00 | -0.75% | 236,800 |
| 2025-12-23 | 3030.00 | 3058.00 | 3028.00 | 3058.00 | +1.02% | 271,400 |
| 2025-12-22 | 3059.00 | 3063.00 | 3021.00 | 3027.00 | -1.11% | 439,500 |
| 2025-12-19 | 3067.00 | 3084.00 | 3054.00 | 3061.00 | -0.23% | 473,900 |
| 2025-12-18 | 3049.00 | 3079.00 | 3040.00 | 3068.00 | +1.25% | 358,600 |
| 2025-12-17 | 3068.00 | 3068.00 | 3015.00 | 3030.00 | -1.24% | 367,100 |
| 2025-12-16 | 3065.00 | 3082.00 | 3061.00 | 3068.00 | +0.26% | 278,900 |
| 2025-12-15 | 3045.00 | 3063.00 | 3035.00 | 3060.00 | +1.36% | 277,400 |
| 2025-12-12 | 3039.00 | 3053.00 | 3017.00 | 3019.00 | -0.13% | 378,100 |
| 2025-12-11 | 3075.00 | 3078.00 | 3019.00 | 3023.00 | -1.85% | 387,000 |
| 2025-12-10 | 3050.00 | 3090.00 | 3050.00 | 3080.00 | +1.05% | 246,500 |
| 2025-12-09 | 3069.00 | 3077.00 | 3030.00 | 3048.00 | -0.97% | 299,700 |
| 2025-12-08 | 3054.00 | 3103.00 | 3052.00 | 3078.00 | +1.15% | 304,600 |
| 2025-12-05 | 3051.00 | 3064.00 | 3035.00 | 3043.00 | -0.49% | 246,100 |
| 2025-12-04 | 3060.00 | 3076.00 | 3040.00 | 3058.00 | -0.20% | 317,000 |
| 2025-12-03 | 3118.00 | 3118.00 | 3062.00 | 3064.00 | -1.73% | 356,100 |
| 2025-12-02 | 3134.00 | 3135.00 | 3111.00 | 3118.00 | -0.89% | 220,700 |
| 2025-12-01 | 3161.00 | 3178.00 | 3144.00 | 3146.00 | -0.63% | 279,800 |
| 2025-11-28 | 3162.00 | 3176.00 | 3153.00 | 3166.00 | -0.22% | 259,600 |
| 2025-11-27 | 3162.00 | 3192.00 | 3162.00 | 3173.00 | -0.13% | 294,600 |
| 2025-11-26 | 3125.00 | 3178.00 | 3118.00 | 3177.00 | +2.12% | 415,800 |
| 2025-11-25 | 3123.00 | 3134.00 | 3106.00 | 3111.00 | -0.45% | 335,100 |
| 2025-11-21 | 3069.00 | 3125.00 | 3068.00 | 3125.00 | +2.53% | 541,300 |
| 2025-11-20 | 3040.00 | 3070.00 | 3035.00 | 3048.00 | -0.55% | 307,900 |
| 2025-11-19 | 3021.00 | 3065.00 | 3021.00 | 3065.00 | +1.26% | 374,300 |
| 2025-11-18 | 3025.00 | 3036.00 | 3010.00 | 3027.00 | +0.00% | 278,400 |
| 2025-11-17 | 3015.00 | 3027.00 | 2997.50 | 3027.00 | -0.23% | 396,600 |
| 2025-11-14 | 3032.00 | 3048.00 | 3014.00 | 3034.00 | +0.93% | 380,200 |
| 2025-11-13 | 3027.00 | 3038.00 | 3004.00 | 3006.00 | -0.66% | 578,200 |
| 2025-11-12 | 3025.00 | 3038.00 | 3010.00 | 3026.00 | +0.33% | 298,500 |
| 2025-11-11 | 3018.00 | 3020.00 | 3002.00 | 3016.00 | -0.07% | 245,000 |
| 2025-11-10 | 3028.00 | 3029.00 | 3006.00 | 3018.00 | +0.40% | 234,100 |
| 2025-11-07 | 2980.00 | 3008.00 | 2980.00 | 3006.00 | +1.08% | 342,900 |
| 2025-11-06 | 3000.00 | 3001.00 | 2963.00 | 2974.00 | -1.06% | 762,500 |
| 2025-11-05 | 3035.00 | 3047.00 | 3002.00 | 3006.00 | -0.50% | 320,000 |
| 2025-11-04 | 3027.00 | 3035.00 | 3009.00 | 3021.00 | -0.69% | 306,200 |
| 2025-10-31 | 3021.00 | 3058.00 | 3021.00 | 3042.00 | +0.83% | 310,000 |
| 2025-10-30 | 3000.00 | 3018.00 | 2976.00 | 3017.00 | +0.57% | 753,800 |
| 2025-10-29 | 3033.00 | 3040.00 | 3000.00 | 3000.00 | -1.96% | 480,800 |
| 2025-10-28 | 3070.00 | 3070.00 | 3034.00 | 3060.00 | -0.33% | 398,200 |
| 2025-10-27 | 3082.00 | 3102.00 | 3069.00 | 3070.00 | -1.19% | 624,900 |
| 2025-10-24 | 3147.00 | 3148.00 | 3099.00 | 3107.00 | -1.33% | 405,000 |
| 2025-10-23 | 3138.00 | 3163.00 | 3137.00 | 3149.00 | +0.35% | 321,600 |
| 2025-10-22 | 3169.00 | 3203.00 | 3138.00 | 3138.00 | -0.82% | 426,500 |
| 2025-10-21 | 3150.00 | 3177.00 | 3144.00 | 3164.00 | +0.51% | 328,100 |
| 2025-10-20 | 3193.00 | 3214.00 | 3139.00 | 3148.00 | -1.47% | 513,600 |
| 2025-10-17 | 3220.00 | 3224.00 | 3183.00 | 3195.00 | -0.75% | 594,000 |
| 2025-10-16 | 3256.00 | 3258.00 | 3200.00 | 3219.00 | -1.65% | 666,200 |
| 2025-10-15 | 3274.00 | 3299.00 | 3261.00 | 3273.00 | -0.46% | 788,900 |
| 2025-10-14 | 3180.00 | 3288.00 | 3171.00 | 3288.00 | +2.88% | 1,455,000 |
| 2025-10-10 | 3236.00 | 3244.00 | 3146.00 | 3196.00 | +4.99% | 2,219,600 |
| 2025-10-09 | 3030.00 | 3051.00 | 3007.00 | 3044.00 | +0.53% | 836,300 |
| 2025-10-08 | 3044.00 | 3061.00 | 3028.00 | 3028.00 | -0.07% | 409,900 |
| 2025-10-07 | 3060.00 | 3070.00 | 3030.00 | 3030.00 | -1.37% | 409,800 |
| 2025-10-06 | 3061.00 | 3073.00 | 3032.00 | 3072.00 | +1.72% | 496,200 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+15.46%）。最も弱い月：9月（-6.28%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
YOSHINOYA HOLDINGS CO.,LTD.（9861.T）の直近終値は？
2026-10-16 時点で 4156.00。Closelookデータレイクの日次価格記録より。
9861.T の52週高値・安値は？
直近52週間で高値 4196.00、安値 2963.00（2026-10-16 時点）。
YOSHINOYA HOLDINGS CO.,LTD. が歴史的に最も強い月と弱い月は？
歴史的に、9861.T の最も強い月は 7月（平均 +15.46%）、最も弱い月は 9月（平均 -6.28%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。