日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

すかいらーく(3197)の株価時系列情報

すかいらーくの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/04/27 1,692 1,693 1,680 1,687 1,188,400
2017/04/26 1,700 1,700 1,687 1,692 1,670,900
2017/04/25 1,698 1,698 1,686 1,694 1,349,100
2017/04/24 1,684 1,692 1,675 1,690 1,059,500
2017/04/21 1,670 1,673 1,662 1,672 1,005,400
2017/04/20 1,659 1,668 1,653 1,664 962,200
2017/04/19 1,648 1,655 1,644 1,651 1,154,200
2017/04/18 1,659 1,659 1,641 1,644 1,312,100
2017/04/17 1,629 1,647 1,624 1,646 848,400
2017/04/14 1,641 1,641 1,626 1,629 1,072,200
2017/04/13 1,622 1,651 1,622 1,648 1,764,300
2017/04/12 1,621 1,624 1,605 1,624 1,150,400
2017/04/11 1,638 1,638 1,621 1,629 1,058,900
2017/04/10 1,618 1,632 1,616 1,629 1,313,000
2017/04/07 1,622 1,628 1,600 1,605 2,086,200
2017/04/06 1,631 1,639 1,611 1,611 1,581,800
2017/04/05 1,623 1,634 1,619 1,633 1,452,200
2017/04/04 1,638 1,642 1,609 1,620 2,097,200
2017/04/03 1,638 1,639 1,630 1,633 1,733,700
2017/03/31 1,648 1,648 1,630 1,631 2,099,200
2017/03/30 1,673 1,675 1,636 1,642 2,700,600
2017/03/29 1,657 1,676 1,646 1,672 4,292,200
2017/03/28 1,635 1,658 1,633 1,646 7,704,300
2017/03/27 1,741 1,744 1,715 1,719 1,801,600
2017/03/24 1,734 1,741 1,727 1,741 1,039,400
2017/03/23 1,746 1,746 1,733 1,736 1,243,300
2017/03/22 1,756 1,763 1,732 1,735 2,462,500
2017/03/21 1,781 1,785 1,774 1,779 1,276,700
2017/03/17 1,771 1,774 1,768 1,774 795,500
2017/03/16 1,761 1,775 1,760 1,768 1,029,700
2017/03/15 1,770 1,771 1,756 1,761 1,202,100
2017/03/14 1,781 1,783 1,764 1,772 1,366,500
2017/03/13 1,751 1,773 1,750 1,771 1,713,400
2017/03/10 1,737 1,744 1,730 1,742 1,333,200
2017/03/09 1,723 1,730 1,720 1,728 927,300
2017/03/08 1,724 1,725 1,702 1,713 1,663,200
2017/03/07 1,728 1,733 1,721 1,725 1,389,000
2017/03/06 1,740 1,745 1,717 1,718 1,783,200
2017/03/03 1,697 1,722 1,693 1,709 2,069,600
2017/03/02 1,667 1,690 1,665 1,689 1,606,300
2017/03/01 1,669 1,673 1,647 1,656 1,343,800
2017/02/28 1,633 1,669 1,632 1,661 1,836,500
2017/02/27 1,620 1,628 1,617 1,624 1,004,500
2017/02/24 1,627 1,634 1,617 1,620 1,328,600
2017/02/23 1,648 1,655 1,621 1,627 1,879,600
2017/02/22 1,634 1,648 1,627 1,644 1,528,300
2017/02/21 1,609 1,636 1,607 1,621 1,762,900
2017/02/20 1,595 1,608 1,582 1,604 1,098,200
2017/02/17 1,600 1,600 1,581 1,593 1,063,000
2017/02/16 1,614 1,622 1,592 1,594 2,071,100
2017/02/15 1,597 1,606 1,584 1,604 2,173,600
2017/02/14 1,584 1,602 1,576 1,584 3,081,800
2017/02/13 1,562 1,590 1,557 1,563 5,019,100
2017/02/10 1,650 1,660 1,545 1,557 9,595,200
2017/02/09 1,529 1,541 1,523 1,540 820,200
2017/02/08 1,532 1,534 1,521 1,526 529,300
2017/02/07 1,531 1,538 1,528 1,535 341,900
2017/02/06 1,530 1,532 1,520 1,531 262,300
2017/02/03 1,517 1,534 1,517 1,530 368,400
2017/02/02 1,530 1,530 1,512 1,516 395,200
2017/02/01 1,520 1,537 1,518 1,537 399,400
2017/01/31 1,525 1,530 1,514 1,529 413,800
2017/01/30 1,537 1,537 1,520 1,530 336,700
2017/01/27 1,528 1,540 1,527 1,536 789,900
2017/01/26 1,520 1,523 1,511 1,521 360,500
2017/01/25 1,520 1,521 1,504 1,510 637,700
2017/01/24 1,486 1,503 1,480 1,501 711,000
2017/01/23 1,504 1,505 1,488 1,488 593,900
2017/01/20 1,506 1,508 1,490 1,503 835,400
2017/01/19 1,520 1,525 1,510 1,515 354,800
2017/01/18 1,508 1,518 1,494 1,505 692,400
2017/01/17 1,531 1,536 1,508 1,510 571,300
2017/01/16 1,550 1,550 1,523 1,526 1,344,000
2017/01/13 1,573 1,580 1,564 1,566 841,900
2017/01/12 1,580 1,587 1,573 1,576 829,900
2017/01/11 1,590 1,592 1,578 1,586 483,800
2017/01/10 1,577 1,595 1,573 1,584 951,000
2017/01/06 1,566 1,582 1,555 1,577 1,321,400
2017/01/05 1,551 1,557 1,543 1,553 768,500
2017/01/04 1,550 1,568 1,548 1,557 837,300
2016/12/30 1,537 1,549 1,532 1,544 737,300
2016/12/29 1,550 1,558 1,525 1,535 1,427,500
2016/12/28 1,599 1,600 1,557 1,560 3,220,600
2016/12/27 1,633 1,644 1,626 1,631 2,439,800
2016/12/26 1,608 1,628 1,607 1,623 1,381,600
2016/12/22 1,591 1,603 1,591 1,600 1,314,700
2016/12/21 1,598 1,608 1,594 1,595 2,748,600
2016/12/20 1,589 1,601 1,589 1,598 1,791,300
2016/12/19 1,599 1,605 1,593 1,597 1,362,300
2016/12/16 1,611 1,620 1,585 1,589 1,940,200
2016/12/15 1,606 1,620 1,606 1,612 1,196,300
2016/12/14 1,600 1,618 1,600 1,611 927,400
2016/12/13 1,587 1,610 1,587 1,608 1,212,600
2016/12/12 1,583 1,599 1,578 1,587 1,139,900
2016/12/09 1,580 1,585 1,572 1,576 1,179,200
2016/12/08 1,581 1,590 1,572 1,584 1,490,400
2016/12/07 1,580 1,599 1,556 1,587 1,250,900
2016/12/06 1,598 1,601 1,585 1,592 934,500
2016/12/05 1,605 1,608 1,594 1,598 909,600
2016/12/02 1,613 1,617 1,608 1,610 745,600
2016/12/01 1,610 1,620 1,607 1,615 1,013,900
2016/11/30 1,600 1,609 1,598 1,600 941,900
2016/11/29 1,600 1,610 1,600 1,601 540,700
2016/11/28 1,593 1,604 1,587 1,602 570,100
2016/11/25 1,600 1,600 1,582 1,590 714,000
2016/11/24 1,613 1,616 1,604 1,606 468,300
2016/11/22 1,594 1,616 1,594 1,599 833,400
2016/11/21 1,580 1,595 1,572 1,593 545,000
2016/11/18 1,575 1,578 1,568 1,572 512,800
2016/11/17 1,560 1,578 1,552 1,572 421,500
2016/11/16 1,559 1,573 1,542 1,565 530,300
2016/11/15 1,584 1,584 1,548 1,553 659,000
2016/11/14 1,575 1,597 1,575 1,584 619,800
2016/11/11 1,550 1,570 1,541 1,554 685,900
2016/11/10 1,517 1,550 1,515 1,548 1,152,100
2016/11/09 1,500 1,513 1,454 1,468 1,013,300
2016/11/08 1,482 1,498 1,482 1,494 699,700
2016/11/07 1,468 1,479 1,463 1,470 390,400
2016/11/04 1,461 1,465 1,445 1,462 445,300
2016/11/02 1,473 1,474 1,465 1,471 357,700
2016/11/01 1,475 1,482 1,470 1,482 282,600
2016/10/31 1,472 1,482 1,470 1,477 515,200
2016/10/28 1,483 1,486 1,463 1,473 672,000
2016/10/27 1,490 1,490 1,472 1,479 512,500
2016/10/26 1,474 1,492 1,472 1,487 517,900
2016/10/25 1,458 1,469 1,456 1,467 403,000
2016/10/24 1,442 1,463 1,439 1,459 480,300
2016/10/21 1,445 1,445 1,432 1,435 445,900
2016/10/20 1,439 1,449 1,435 1,444 306,800
2016/10/19 1,435 1,443 1,432 1,435 359,000
2016/10/18 1,416 1,430 1,413 1,430 426,700
2016/10/17 1,406 1,418 1,402 1,413 519,600
2016/10/14 1,400 1,408 1,397 1,405 383,300
2016/10/13 1,392 1,404 1,391 1,401 434,600
2016/10/12 1,400 1,404 1,385 1,386 490,700
2016/10/11 1,390 1,408 1,388 1,407 472,700
2016/10/07 1,388 1,394 1,381 1,385 486,600
2016/10/06 1,385 1,388 1,382 1,385 420,700
2016/10/05 1,375 1,409 1,374 1,389 840,400
2016/10/04 1,373 1,374 1,363 1,367 560,400
2016/10/03 1,365 1,378 1,364 1,371 565,400
2016/09/30 1,357 1,364 1,351 1,360 371,800
2016/09/29 1,370 1,370 1,356 1,360 444,400
2016/09/28 1,372 1,372 1,355 1,365 464,000
2016/09/27 1,355 1,367 1,337 1,367 588,300
2016/09/26 1,362 1,369 1,356 1,360 420,900
2016/09/23 1,344 1,356 1,340 1,353 589,500
2016/09/21 1,329 1,347 1,325 1,347 568,700
2016/09/20 1,340 1,340 1,324 1,325 792,800
2016/09/16 1,303 1,327 1,302 1,327 467,400
2016/09/15 1,295 1,302 1,292 1,299 357,100
2016/09/14 1,301 1,310 1,292 1,295 583,600
2016/09/13 1,311 1,314 1,300 1,301 535,800
2016/09/12 1,311 1,316 1,305 1,312 520,300
2016/09/09 1,317 1,323 1,308 1,309 539,100
2016/09/08 1,322 1,334 1,310 1,331 584,800
2016/09/07 1,309 1,339 1,307 1,339 999,300
2016/09/06 1,309 1,312 1,303 1,309 375,800
2016/09/05 1,308 1,315 1,298 1,305 875,800
2016/09/02 1,281 1,298 1,281 1,292 448,800
2016/09/01 1,286 1,289 1,279 1,283 499,200
2016/08/31 1,274 1,287 1,270 1,286 620,100
2016/08/30 1,291 1,292 1,267 1,273 923,800
2016/08/29 1,295 1,303 1,293 1,295 432,900
2016/08/26 1,295 1,305 1,285 1,294 632,700
2016/08/25 1,300 1,306 1,296 1,299 369,300
2016/08/24 1,311 1,315 1,296 1,299 525,500
2016/08/23 1,297 1,325 1,295 1,318 589,500
2016/08/22 1,291 1,309 1,290 1,295 617,000
2016/08/19 1,320 1,320 1,282 1,290 1,150,100
2016/08/18 1,349 1,355 1,324 1,324 550,500
2016/08/17 1,334 1,345 1,327 1,337 595,400
2016/08/16 1,351 1,358 1,336 1,336 841,300
2016/08/15 1,365 1,369 1,345 1,363 959,400
2016/08/12 1,380 1,395 1,347 1,355 2,002,200
2016/08/10 1,326 1,336 1,306 1,313 1,332,700
2016/08/09 1,361 1,361 1,301 1,344 817,900
2016/08/08 1,377 1,378 1,362 1,375 427,300
2016/08/05 1,362 1,373 1,358 1,370 507,200
2016/08/04 1,361 1,364 1,341 1,358 590,400
2016/08/03 1,375 1,380 1,355 1,360 588,200
2016/08/02 1,367 1,396 1,363 1,386 444,000
2016/08/01 1,360 1,378 1,349 1,371 652,700
2016/07/29 1,384 1,388 1,352 1,366 986,200
2016/07/28 1,401 1,409 1,370 1,394 2,639,100
2016/07/27 1,395 1,423 1,384 1,394 912,200
2016/07/26 1,400 1,405 1,381 1,390 455,400
2016/07/25 1,400 1,413 1,390 1,397 950,900
2016/07/22 1,379 1,393 1,370 1,391 644,800
2016/07/21 1,379 1,392 1,375 1,382 858,600
2016/07/20 1,342 1,375 1,335 1,372 781,500
2016/07/19 1,343 1,360 1,334 1,358 694,600
2016/07/15 1,373 1,381 1,352 1,357 1,016,400
2016/07/14 1,344 1,372 1,342 1,367 951,300
2016/07/13 1,345 1,346 1,327 1,334 554,800
2016/07/12 1,335 1,346 1,325 1,325 812,600
2016/07/11 1,325 1,335 1,312 1,327 978,900
2016/07/08 1,365 1,366 1,309 1,310 1,820,900
2016/07/07 1,340 1,384 1,339 1,369 2,839,500
2016/07/06 1,312 1,326 1,285 1,324 1,614,900
2016/07/05 1,309 1,311 1,293 1,311 771,000
2016/07/04 1,300 1,309 1,297 1,307 1,045,800
2016/07/01 1,300 1,300 1,285 1,297 841,500
2016/06/30 1,280 1,299 1,276 1,296 1,109,000
2016/06/29 1,258 1,270 1,255 1,263 985,200
2016/06/28 1,249 1,284 1,228 1,278 2,664,900
2016/06/27 1,267 1,296 1,256 1,294 3,132,200
2016/06/24 1,301 1,305 1,214 1,240 2,323,200
2016/06/23 1,292 1,297 1,286 1,292 1,283,400
2016/06/22 1,297 1,298 1,282 1,292 924,400
2016/06/21 1,282 1,292 1,270 1,292 1,177,100
2016/06/20 1,300 1,308 1,285 1,289 943,000
2016/06/17 1,300 1,304 1,283 1,293 1,582,400
2016/06/16 1,305 1,306 1,267 1,285 1,521,800
2016/06/15 1,299 1,312 1,288 1,309 1,135,000
2016/06/14 1,276 1,300 1,273 1,296 1,329,000
2016/06/13 1,300 1,300 1,276 1,276 966,500
2016/06/10 1,293 1,302 1,285 1,300 816,800
2016/06/09 1,289 1,297 1,278 1,293 953,200
2016/06/08 1,266 1,290 1,256 1,289 1,585,300
2016/06/07 1,285 1,285 1,260 1,266 2,139,800
2016/06/06 1,300 1,310 1,288 1,302 1,017,500
2016/06/03 1,298 1,310 1,295 1,300 966,500
2016/06/02 1,301 1,302 1,293 1,298 928,000
2016/06/01 1,321 1,322 1,298 1,301 1,288,800
2016/05/31 1,316 1,326 1,306 1,319 1,137,300
2016/05/30 1,281 1,311 1,274 1,306 1,790,000
2016/05/27 1,260 1,268 1,251 1,261 794,000
2016/05/26 1,250 1,261 1,248 1,256 1,138,300
2016/05/25 1,250 1,252 1,243 1,248 846,300
2016/05/24 1,254 1,254 1,236 1,241 1,298,400
2016/05/23 1,260 1,282 1,250 1,258 1,473,000
2016/05/20 1,265 1,266 1,248 1,258 1,556,100
2016/05/19 1,285 1,290 1,263 1,265 1,321,100
2016/05/18 1,274 1,285 1,267 1,275 688,000
2016/05/17 1,276 1,278 1,267 1,274 1,011,100
2016/05/16 1,301 1,301 1,275 1,278 1,295,600
2016/05/13 1,312 1,327 1,300 1,301 1,372,000
2016/05/12 1,355 1,363 1,330 1,330 1,307,600
2016/05/11 1,375 1,377 1,355 1,356 747,300
2016/05/10 1,351 1,358 1,347 1,356 809,700
2016/05/09 1,365 1,367 1,332 1,336 1,334,900
2016/05/06 1,376 1,380 1,361 1,364 761,500
2016/05/02 1,400 1,402 1,372 1,374 720,300
2016/04/28 1,444 1,444 1,400 1,401 643,600
2016/04/27 1,442 1,451 1,431 1,431 317,900
2016/04/26 1,437 1,452 1,433 1,442 501,400
2016/04/25 1,460 1,463 1,437 1,437 441,800
2016/04/22 1,453 1,459 1,441 1,454 366,700
2016/04/21 1,462 1,473 1,449 1,453 546,600
2016/04/20 1,412 1,453 1,410 1,449 1,021,100
2016/04/19 1,390 1,408 1,390 1,399 967,900
2016/04/18 1,379 1,384 1,357 1,377 1,151,900
2016/04/15 1,405 1,411 1,388 1,392 1,059,700
2016/04/14 1,416 1,428 1,407 1,427 632,600
2016/04/13 1,415 1,434 1,403 1,409 976,100
2016/04/12 1,404 1,415 1,394 1,399 562,000
2016/04/11 1,392 1,410 1,380 1,400 841,200
2016/04/08 1,364 1,393 1,363 1,385 1,644,700
2016/04/07 1,451 1,454 1,356 1,372 3,287,900
2016/04/06 1,490 1,502 1,470 1,496 747,200
2016/04/05 1,505 1,518 1,493 1,498 1,080,500
2016/04/04 1,480 1,505 1,458 1,503 1,453,100
2016/04/01 1,487 1,487 1,441 1,441 750,400
2016/03/31 1,500 1,501 1,473 1,486 842,500
2016/03/30 1,497 1,513 1,493 1,505 971,200
2016/03/29 1,496 1,496 1,484 1,493 384,100
2016/03/28 1,487 1,496 1,480 1,495 377,800
2016/03/25 1,496 1,496 1,468 1,473 570,200
2016/03/24 1,502 1,509 1,496 1,498 462,700
2016/03/23 1,503 1,516 1,497 1,504 690,900
2016/03/22 1,488 1,504 1,488 1,500 698,100
2016/03/18 1,468 1,475 1,462 1,475 586,200
2016/03/17 1,470 1,483 1,462 1,468 793,800
2016/03/16 1,493 1,493 1,460 1,460 664,300
2016/03/15 1,500 1,507 1,495 1,502 335,200
2016/03/14 1,495 1,505 1,490 1,500 498,900
2016/03/11 1,471 1,488 1,463 1,478 706,900
2016/03/10 1,504 1,510 1,467 1,472 967,300
2016/03/09 1,500 1,507 1,493 1,495 671,900
2016/03/08 1,500 1,514 1,496 1,506 853,000
2016/03/07 1,515 1,528 1,497 1,500 454,100
2016/03/04 1,522 1,523 1,496 1,507 563,700
2016/03/03 1,519 1,529 1,506 1,519 483,600
2016/03/02 1,524 1,540 1,503 1,520 1,082,100
2016/03/01 1,446 1,499 1,444 1,490 687,200
2016/02/29 1,490 1,490 1,445 1,446 388,500
2016/02/26 1,468 1,477 1,452 1,460 321,000
2016/02/25 1,435 1,468 1,429 1,458 583,000
2016/02/24 1,450 1,483 1,426 1,437 909,600
2016/02/23 1,504 1,534 1,458 1,461 732,200
2016/02/22 1,500 1,509 1,486 1,500 420,000
2016/02/19 1,500 1,508 1,476 1,500 675,000
2016/02/18 1,532 1,540 1,503 1,517 883,500
2016/02/17 1,508 1,528 1,489 1,518 848,000
2016/02/16 1,494 1,535 1,494 1,510 889,200
2016/02/15 1,520 1,523 1,457 1,490 1,588,100
2016/02/12 1,423 1,484 1,350 1,454 2,827,500
2016/02/10 1,294 1,319 1,252 1,273 615,600
2016/02/09 1,320 1,329 1,298 1,303 425,100

このページの先頭へ