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
2017/12/11 1,662 1,668 1,655 1,667 3,084,000
2017/12/08 1,646 1,657 1,645 1,650 2,813,700
2017/12/07 1,650 1,658 1,643 1,645 3,372,500
2017/12/06 1,660 1,667 1,648 1,652 3,633,900
2017/12/05 1,650 1,663 1,646 1,661 2,701,100
2017/12/04 1,645 1,653 1,643 1,643 3,345,200
2017/12/01 1,645 1,650 1,633 1,637 3,608,600
2017/11/30 1,645 1,648 1,632 1,643 3,511,700
2017/11/29 1,646 1,651 1,637 1,642 3,194,700
2017/11/28 1,633 1,643 1,631 1,642 3,277,700
2017/11/27 1,645 1,649 1,626 1,630 4,322,500
2017/11/24 1,618 1,635 1,617 1,630 5,490,400
2017/11/22 1,635 1,635 1,607 1,610 17,302,700
2017/11/21 1,688 1,699 1,677 1,677 2,032,000
2017/11/20 1,678 1,691 1,674 1,685 1,578,200
2017/11/17 1,679 1,682 1,671 1,675 1,705,800
2017/11/16 1,653 1,678 1,652 1,673 1,605,000
2017/11/15 1,660 1,661 1,650 1,651 2,072,700
2017/11/14 1,665 1,679 1,657 1,657 2,741,800
2017/11/13 1,670 1,676 1,662 1,665 2,320,900
2017/11/10 1,690 1,690 1,658 1,666 6,684,000
2017/11/09 1,725 1,733 1,715 1,720 2,354,000
2017/11/08 1,725 1,726 1,721 1,723 1,120,900
2017/11/07 1,727 1,729 1,717 1,728 1,521,700
2017/11/06 1,721 1,732 1,719 1,726 1,619,800
2017/11/02 1,707 1,716 1,706 1,713 1,416,300
2017/11/01 1,699 1,711 1,694 1,705 2,052,900
2017/10/31 1,699 1,700 1,691 1,695 988,000
2017/10/30 1,683 1,697 1,682 1,697 1,356,700
2017/10/27 1,675 1,690 1,673 1,682 1,396,400
2017/10/26 1,698 1,698 1,671 1,679 2,726,700
2017/10/25 1,705 1,708 1,700 1,702 1,584,900
2017/10/24 1,695 1,703 1,692 1,700 1,156,700
2017/10/23 1,700 1,701 1,691 1,695 966,300
2017/10/20 1,690 1,693 1,684 1,692 967,000
2017/10/19 1,705 1,706 1,692 1,696 1,069,800
2017/10/18 1,695 1,703 1,692 1,702 1,318,200
2017/10/17 1,692 1,699 1,688 1,695 1,124,200
2017/10/16 1,685 1,694 1,682 1,690 909,000
2017/10/13 1,682 1,687 1,673 1,681 1,547,300
2017/10/12 1,688 1,696 1,683 1,685 1,432,000
2017/10/11 1,692 1,697 1,686 1,686 1,305,700
2017/10/10 1,680 1,696 1,680 1,693 1,588,900
2017/10/06 1,685 1,689 1,676 1,676 961,500
2017/10/05 1,685 1,686 1,678 1,681 903,100
2017/10/04 1,682 1,688 1,678 1,685 886,800
2017/10/03 1,688 1,689 1,676 1,682 1,245,200
2017/10/02 1,668 1,684 1,666 1,684 1,547,200
2017/09/29 1,654 1,663 1,640 1,663 1,762,000
2017/09/28 1,657 1,658 1,647 1,654 1,563,700
2017/09/27 1,662 1,674 1,650 1,652 3,293,100
2017/09/26 1,645 1,649 1,642 1,647 848,400
2017/09/25 1,628 1,649 1,626 1,643 1,607,500
2017/09/22 1,622 1,624 1,619 1,623 813,300
2017/09/21 1,632 1,632 1,617 1,619 1,423,100
2017/09/20 1,635 1,635 1,626 1,629 936,600
2017/09/19 1,626 1,630 1,621 1,628 1,392,400
2017/09/15 1,615 1,621 1,611 1,619 1,175,300
2017/09/14 1,630 1,631 1,617 1,617 1,051,000
2017/09/13 1,639 1,642 1,629 1,630 956,200
2017/09/12 1,624 1,638 1,623 1,636 1,363,000
2017/09/11 1,619 1,627 1,615 1,618 1,030,800
2017/09/08 1,617 1,622 1,610 1,612 1,096,700
2017/09/07 1,614 1,624 1,611 1,616 1,023,700
2017/09/06 1,600 1,612 1,597 1,612 1,495,700
2017/09/05 1,605 1,605 1,600 1,601 1,175,500
2017/09/04 1,610 1,610 1,602 1,603 1,212,300
2017/09/01 1,614 1,617 1,608 1,610 980,500
2017/08/31 1,613 1,616 1,605 1,613 1,086,800
2017/08/30 1,619 1,619 1,606 1,609 1,009,700
2017/08/29 1,609 1,621 1,603 1,618 1,352,200
2017/08/28 1,610 1,614 1,604 1,609 837,700
2017/08/25 1,604 1,611 1,601 1,601 1,308,400
2017/08/24 1,604 1,605 1,600 1,600 1,221,300
2017/08/23 1,615 1,616 1,604 1,604 1,253,700
2017/08/22 1,613 1,615 1,610 1,610 900,000
2017/08/21 1,619 1,620 1,610 1,611 1,059,300
2017/08/18 1,610 1,618 1,605 1,613 1,475,600
2017/08/17 1,616 1,620 1,610 1,610 1,775,900
2017/08/16 1,625 1,627 1,615 1,615 1,812,100
2017/08/15 1,622 1,627 1,617 1,620 2,337,500
2017/08/14 1,619 1,624 1,611 1,611 2,453,000
2017/08/10 1,660 1,665 1,615 1,618 6,717,900
2017/08/09 1,713 1,713 1,692 1,703 1,104,100
2017/08/08 1,704 1,714 1,703 1,709 1,405,300
2017/08/07 1,690 1,703 1,690 1,701 1,090,900
2017/08/04 1,685 1,691 1,680 1,688 815,000
2017/08/03 1,688 1,703 1,685 1,691 1,837,000
2017/08/02 1,679 1,688 1,673 1,685 1,346,100
2017/08/01 1,667 1,679 1,666 1,679 1,157,200
2017/07/31 1,665 1,669 1,656 1,666 1,678,100
2017/07/28 1,684 1,684 1,665 1,665 4,856,100
2017/07/27 1,663 1,681 1,662 1,677 2,172,000
2017/07/26 1,668 1,672 1,663 1,670 1,178,500
2017/07/25 1,661 1,666 1,657 1,665 1,201,600
2017/07/24 1,669 1,669 1,660 1,664 1,026,700
2017/07/21 1,671 1,671 1,662 1,669 1,324,900
2017/07/20 1,668 1,671 1,664 1,667 806,200
2017/07/19 1,650 1,667 1,648 1,667 1,314,200
2017/07/18 1,670 1,670 1,638 1,647 2,270,300
2017/07/14 1,671 1,681 1,671 1,671 1,100,500
2017/07/13 1,685 1,692 1,668 1,673 1,881,800
2017/07/12 1,682 1,694 1,682 1,683 1,964,100
2017/07/11 1,672 1,684 1,667 1,680 1,647,400
2017/07/10 1,669 1,679 1,669 1,672 2,204,300
2017/07/07 1,655 1,666 1,649 1,665 1,494,400
2017/07/06 1,666 1,666 1,653 1,660 1,300,400
2017/07/05 1,656 1,665 1,649 1,665 2,404,500
2017/07/04 1,630 1,654 1,625 1,645 2,844,400
2017/07/03 1,620 1,630 1,613 1,623 2,232,400
2017/06/30 1,623 1,623 1,606 1,614 3,467,500
2017/06/29 1,637 1,641 1,625 1,628 2,866,600
2017/06/28 1,635 1,648 1,631 1,631 7,182,900
2017/06/27 1,666 1,667 1,652 1,654 7,327,000
2017/06/26 1,673 1,674 1,664 1,664 4,918,900
2017/06/23 1,667 1,672 1,664 1,664 4,958,600
2017/06/22 1,667 1,670 1,665 1,667 4,129,000
2017/06/21 1,671 1,673 1,665 1,667 3,309,100
2017/06/20 1,675 1,675 1,665 1,666 2,744,600
2017/06/19 1,680 1,682 1,669 1,670 3,853,300
2017/06/16 1,653 1,672 1,650 1,670 10,152,600
2017/06/15 1,724 1,727 1,690 1,719 4,068,700
2017/06/14 1,729 1,737 1,722 1,724 2,639,500
2017/06/13 1,761 1,764 1,727 1,729 4,852,900
2017/06/12 1,769 1,769 1,752 1,766 1,979,100
2017/06/09 1,772 1,774 1,762 1,764 1,764,900
2017/06/08 1,770 1,777 1,761 1,763 1,497,100
2017/06/07 1,763 1,766 1,756 1,765 1,413,900
2017/06/06 1,774 1,774 1,755 1,757 1,866,200
2017/06/05 1,760 1,773 1,748 1,772 1,907,500
2017/06/02 1,766 1,767 1,752 1,755 2,040,100
2017/06/01 1,750 1,775 1,747 1,761 1,838,700
2017/05/31 1,740 1,744 1,735 1,741 1,464,700
2017/05/30 1,745 1,745 1,728 1,737 1,660,700
2017/05/29 1,740 1,756 1,738 1,746 1,998,900
2017/05/26 1,757 1,758 1,727 1,728 2,369,400
2017/05/25 1,765 1,766 1,757 1,758 1,475,400
2017/05/24 1,780 1,781 1,760 1,765 1,645,400
2017/05/23 1,782 1,787 1,775 1,777 995,500
2017/05/22 1,790 1,790 1,777 1,783 1,453,200
2017/05/19 1,790 1,793 1,779 1,785 890,000
2017/05/18 1,760 1,787 1,760 1,787 1,070,100
2017/05/17 1,779 1,779 1,763 1,779 1,059,800
2017/05/16 1,788 1,788 1,778 1,783 1,000,700
2017/05/15 1,760 1,788 1,760 1,784 1,346,300
2017/05/12 1,771 1,772 1,743 1,759 1,466,600
2017/05/11 1,798 1,804 1,759 1,768 2,390,500
2017/05/10 1,769 1,794 1,768 1,783 1,991,500
2017/05/09 1,730 1,760 1,729 1,760 1,495,100
2017/05/08 1,737 1,739 1,720 1,726 2,163,400
2017/05/02 1,699 1,720 1,698 1,718 1,351,800
2017/05/01 1,692 1,697 1,687 1,695 988,500
2017/04/28 1,683 1,686 1,666 1,686 1,661,800
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

このページの先頭へ