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

すかいらーくホールディングス(3197)の株価時系列情報

すかいらーくホールディングス(3197)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 2,200 2,205 2,158 2,176 1,331,500
2024/04/18 2,187 2,229 2,187 2,210 865,700
2024/04/17 2,235 2,239 2,190 2,191 1,289,500
2024/04/16 2,277 2,279 2,228 2,233 1,200,900
2024/04/15 2,285 2,312 2,277 2,291 865,200
2024/04/12 2,290 2,308 2,276 2,299 926,000
2024/04/11 2,310 2,313 2,281 2,290 1,047,000
2024/04/10 2,356 2,362 2,309 2,311 1,152,600
2024/04/09 2,367 2,390 2,361 2,365 632,200
2024/04/08 2,378 2,393 2,360 2,367 720,800
2024/04/05 2,352 2,393 2,346 2,375 625,100
2024/04/04 2,367 2,398 2,350 2,378 910,100
2024/04/03 2,371 2,399 2,350 2,353 1,282,300
2024/04/02 2,444 2,445 2,359 2,367 1,309,300
2024/04/01 2,453 2,464 2,425 2,452 974,900
2024/03/29 2,394 2,458 2,393 2,452 1,325,600
2024/03/28 2,403 2,409 2,375 2,396 859,700
2024/03/27 2,397 2,424 2,389 2,411 1,124,600
2024/03/26 2,372 2,387 2,340 2,384 672,500
2024/03/25 2,399 2,414 2,370 2,371 923,300
2024/03/22 2,374 2,398 2,358 2,398 878,800
2024/03/21 2,370 2,386 2,355 2,362 1,044,900
2024/03/19 2,312 2,370 2,312 2,370 1,431,000
2024/03/18 2,316 2,321 2,282 2,312 1,025,900
2024/03/15 2,277 2,317 2,272 2,313 1,624,600
2024/03/14 2,237 2,276 2,225 2,274 1,261,700
2024/03/13 2,219 2,245 2,210 2,245 984,100
2024/03/12 2,205 2,224 2,192 2,223 670,200
2024/03/11 2,225 2,238 2,183 2,210 1,266,900
2024/03/08 2,239 2,250 2,212 2,230 1,259,100
2024/03/07 2,220 2,256 2,218 2,251 1,149,900
2024/03/06 2,230 2,233 2,211 2,219 1,152,700
2024/03/05 2,188 2,229 2,156 2,228 1,433,700
2024/03/04 2,180 2,200 2,167 2,195 1,165,600
2024/03/01 2,180 2,184 2,149 2,179 1,143,600
2024/02/29 2,181 2,191 2,164 2,182 883,900
2024/02/28 2,147 2,184 2,136 2,179 1,120,400
2024/02/27 2,174 2,179 2,141 2,147 1,276,900
2024/02/26 2,164 2,194 2,163 2,169 1,143,800
2024/02/22 2,171 2,185 2,152 2,156 1,261,500
2024/02/21 2,201 2,213 2,162 2,171 1,427,900
2024/02/20 2,229 2,235 2,186 2,187 1,426,600
2024/02/19 2,130 2,225 2,127 2,224 2,183,000
2024/02/16 2,127 2,150 2,116 2,125 3,313,600
2024/02/15 2,280 2,281 2,121 2,125 6,377,100
2024/02/14 2,421 2,433 2,371 2,398 1,301,000
2024/02/13 2,410 2,425 2,379 2,417 1,359,500
2024/02/09 2,369 2,423 2,362 2,402 1,274,000
2024/02/08 2,369 2,376 2,338 2,369 947,100
2024/02/07 2,395 2,396 2,353 2,373 844,200
2024/02/06 2,400 2,407 2,381 2,388 846,600
2024/02/05 2,418 2,420 2,377 2,410 807,200
2024/02/02 2,415 2,424 2,387 2,410 648,700
2024/02/01 2,405 2,425 2,394 2,409 802,500
2024/01/31 2,394 2,410 2,375 2,410 742,800
2024/01/30 2,386 2,418 2,381 2,404 848,500
2024/01/29 2,379 2,388 2,365 2,384 736,700
2024/01/26 2,377 2,385 2,357 2,363 959,100
2024/01/25 2,374 2,390 2,371 2,380 860,400
2024/01/24 2,415 2,424 2,369 2,374 1,453,500
2024/01/23 2,384 2,447 2,383 2,416 1,660,700
2024/01/22 2,399 2,406 2,365 2,405 2,389,600
2024/01/19 2,516 2,522 2,413 2,415 2,851,900
2024/01/18 2,527 2,542 2,491 2,505 1,917,100
2024/01/17 2,471 2,531 2,461 2,521 3,091,000
2024/01/16 2,390 2,531 2,387 2,447 4,388,900
2024/01/15 2,301 2,383 2,299 2,381 2,630,300
2024/01/12 2,225 2,310 2,212 2,310 3,143,800
2024/01/11 2,207 2,223 2,193 2,223 2,069,700
2024/01/10 2,185 2,227 2,183 2,204 2,309,000
2024/01/09 2,167 2,188 2,154 2,169 1,721,500
2024/01/05 2,114 2,165 2,110 2,164 2,489,000
2024/01/04 2,074 2,100 2,048 2,100 1,939,700
2023/12/29 2,067 2,086 2,051 2,065 1,707,400
2023/12/28 2,040 2,070 2,034 2,070 5,482,800
2023/12/27 2,073 2,081 2,057 2,062 6,816,900
2023/12/26 2,104 2,109 2,066 2,073 2,626,500
2023/12/25 2,077 2,101 2,071 2,100 1,859,800
2023/12/22 2,055 2,072 2,051 2,065 1,403,200
2023/12/21 2,047 2,053 2,037 2,045 1,651,200
2023/12/20 2,059 2,083 2,055 2,058 1,579,500
2023/12/19 2,082 2,084 2,051 2,059 1,544,400
2023/12/18 2,093 2,104 2,060 2,064 2,527,200
2023/12/15 2,100 2,116 2,096 2,105 1,937,100
2023/12/14 2,151 2,166 2,103 2,112 2,112,500
2023/12/13 2,182 2,197 2,155 2,157 1,641,100
2023/12/12 2,203 2,226 2,175 2,175 1,669,100
2023/12/11 2,201 2,208 2,171 2,181 2,147,500
2023/12/08 2,220 2,237 2,191 2,200 2,165,200
2023/12/07 2,223 2,231 2,205 2,214 1,836,400
2023/12/06 2,205 2,233 2,197 2,228 1,359,300
2023/12/05 2,201 2,215 2,197 2,205 1,455,700
2023/12/04 2,192 2,206 2,183 2,199 1,446,200
2023/12/01 2,196 2,208 2,184 2,199 1,344,400
2023/11/30 2,189 2,198 2,151 2,181 2,330,500
2023/11/29 2,211 2,220 2,184 2,204 2,080,200
2023/11/28 2,225 2,232 2,213 2,221 1,646,500
2023/11/27 2,235 2,238 2,205 2,221 1,565,900
2023/11/24 2,259 2,259 2,232 2,234 1,187,300
2023/11/22 2,245 2,261 2,236 2,256 859,400
2023/11/21 2,239 2,253 2,224 2,252 1,072,400
2023/11/20 2,251 2,264 2,232 2,239 1,248,500
2023/11/17 2,214 2,251 2,212 2,251 1,310,000
2023/11/16 2,260 2,265 2,214 2,214 1,710,700
2023/11/15 2,287 2,313 2,273 2,280 1,367,200
2023/11/14 2,312 2,326 2,284 2,287 1,265,000
2023/11/13 2,301 2,324 2,286 2,296 1,905,400
2023/11/10 2,264 2,283 2,234 2,280 1,204,600
2023/11/09 2,273 2,283 2,241 2,273 1,372,200
2023/11/08 2,290 2,291 2,256 2,273 1,121,900
2023/11/07 2,325 2,327 2,291 2,292 1,476,800
2023/11/06 2,329 2,330 2,306 2,309 1,389,000
2023/11/02 2,336 2,347 2,288 2,310 1,994,100
2023/11/01 2,223 2,340 2,219 2,313 3,493,900
2023/10/31 2,164 2,226 2,149 2,226 2,065,600
2023/10/30 2,155 2,166 2,145 2,155 1,041,300
2023/10/27 2,132 2,160 2,116 2,160 1,199,300
2023/10/26 2,121 2,153 2,121 2,145 1,093,700
2023/10/25 2,115 2,141 2,107 2,132 841,800
2023/10/24 2,104 2,129 2,087 2,114 724,700
2023/10/23 2,096 2,111 2,093 2,098 651,200
2023/10/20 2,111 2,125 2,092 2,095 627,000
2023/10/19 2,083 2,113 2,080 2,107 654,200
2023/10/18 2,098 2,102 2,063 2,098 821,000
2023/10/17 2,097 2,122 2,094 2,105 661,400
2023/10/16 2,114 2,119 2,072 2,073 1,280,700
2023/10/13 2,145 2,145 2,121 2,129 802,200
2023/10/12 2,125 2,151 2,111 2,145 1,381,500
2023/10/11 2,124 2,132 2,103 2,108 945,700
2023/10/10 2,085 2,139 2,080 2,123 2,321,800
2023/10/06 2,070 2,089 2,059 2,063 1,034,200
2023/10/05 2,016 2,062 2,015 2,057 1,388,600
2023/10/04 1,995 2,015 1,984 2,000 1,360,300
2023/10/03 2,039 2,054 2,017 2,029 938,100
2023/10/02 2,043 2,046 1,998 2,017 983,500
2023/09/29 2,080 2,092 2,027 2,045 941,500
2023/09/28 2,069 2,077 2,051 2,070 832,800
2023/09/27 2,061 2,077 2,044 2,077 920,500
2023/09/26 2,077 2,082 2,062 2,079 612,800
2023/09/25 2,046 2,080 2,042 2,080 918,700
2023/09/22 2,019 2,048 2,019 2,040 848,600
2023/09/21 2,025 2,053 2,021 2,027 928,600
2023/09/20 2,042 2,046 2,013 2,020 936,800
2023/09/19 2,070 2,072 2,030 2,043 1,024,600
2023/09/15 2,081 2,082 2,058 2,066 1,104,600
2023/09/14 2,075 2,080 2,058 2,073 624,300
2023/09/13 2,090 2,092 2,061 2,070 764,800
2023/09/12 2,047 2,095 2,047 2,095 1,279,100
2023/09/11 2,035 2,044 2,010 2,043 779,300
2023/09/08 2,025 2,040 2,022 2,031 830,600
2023/09/07 2,032 2,046 2,028 2,037 817,800
2023/09/06 2,035 2,039 2,011 2,036 849,100
2023/09/05 2,062 2,072 2,033 2,036 864,000
2023/09/04 2,040 2,057 2,036 2,054 950,900
2023/09/01 2,025 2,039 2,016 2,035 704,300
2023/08/31 2,014 2,040 2,011 2,038 1,187,700
2023/08/30 2,012 2,020 2,001 2,012 725,800
2023/08/29 1,996 2,029 1,994 2,020 1,166,000
2023/08/28 1,991 1,995 1,970 1,992 629,400
2023/08/25 1,973 1,987 1,965 1,980 538,500
2023/08/24 1,990 1,990 1,978 1,979 462,800
2023/08/23 1,990 1,993 1,981 1,990 440,700
2023/08/22 1,995 1,996 1,972 1,988 790,100
2023/08/21 1,960 2,003 1,960 1,997 996,200
2023/08/18 2,000 2,006 1,953 1,958 1,452,000
2023/08/17 2,051 2,069 2,017 2,029 1,352,500
2023/08/16 2,078 2,083 2,031 2,041 1,381,500
2023/08/15 2,070 2,095 2,052 2,084 2,370,500
2023/08/14 1,968 2,078 1,968 2,076 5,638,100
2023/08/10 1,890 1,917 1,877 1,917 1,648,000
2023/08/09 1,880 1,886 1,867 1,885 1,099,500
2023/08/08 1,876 1,893 1,869 1,878 1,246,400
2023/08/07 1,844 1,865 1,838 1,865 949,200
2023/08/04 1,845 1,850 1,838 1,844 506,500
2023/08/03 1,839 1,849 1,824 1,844 1,327,300
2023/08/02 1,843 1,857 1,839 1,844 955,000
2023/08/01 1,844 1,850 1,833 1,848 736,100
2023/07/31 1,841 1,843 1,827 1,840 782,200
2023/07/28 1,827 1,834 1,813 1,831 764,300
2023/07/27 1,816 1,837 1,815 1,837 800,000
2023/07/26 1,805 1,816 1,798 1,812 463,700
2023/07/25 1,814 1,819 1,807 1,807 582,000
2023/07/24 1,834 1,841 1,813 1,819 810,800
2023/07/21 1,813 1,827 1,811 1,827 717,300
2023/07/20 1,820 1,843 1,813 1,813 1,042,600
2023/07/19 1,805 1,815 1,802 1,815 619,100
2023/07/18 1,814 1,815 1,797 1,800 874,300
2023/07/14 1,805 1,818 1,800 1,816 1,539,800
2023/07/13 1,778 1,795 1,773 1,793 1,216,300
2023/07/12 1,750 1,779 1,750 1,771 1,029,300
2023/07/11 1,758 1,766 1,749 1,754 702,200
2023/07/10 1,764 1,773 1,749 1,751 1,215,700
2023/07/07 1,758 1,780 1,747 1,770 1,164,000
2023/07/06 1,783 1,789 1,765 1,771 1,388,200
2023/07/05 1,817 1,827 1,793 1,795 1,289,700
2023/07/04 1,814 1,829 1,804 1,823 1,036,100
2023/07/03 1,808 1,839 1,808 1,827 1,445,300
2023/06/30 1,824 1,834 1,790 1,801 2,541,900
2023/06/29 1,854 1,871 1,824 1,830 6,815,700
2023/06/28 1,882 1,891 1,853 1,862 7,660,400

このページの先頭へ