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 |
---|---|---|---|---|---|
2014/12/30 | 1,220 | 1,224 | 1,204 | 1,209 | 237,100 |
2014/12/29 | 1,194 | 1,221 | 1,194 | 1,221 | 369,400 |
2014/12/26 | 1,171 | 1,198 | 1,171 | 1,193 | 328,700 |
2014/12/25 | 1,222 | 1,223 | 1,203 | 1,206 | 408,800 |
2014/12/24 | 1,242 | 1,243 | 1,220 | 1,224 | 506,700 |
2014/12/22 | 1,248 | 1,249 | 1,226 | 1,231 | 449,400 |
2014/12/19 | 1,230 | 1,248 | 1,230 | 1,240 | 589,900 |
2014/12/18 | 1,249 | 1,249 | 1,217 | 1,225 | 346,300 |
2014/12/17 | 1,236 | 1,250 | 1,227 | 1,229 | 638,800 |
2014/12/16 | 1,239 | 1,240 | 1,228 | 1,236 | 522,200 |
2014/12/15 | 1,210 | 1,250 | 1,205 | 1,250 | 996,500 |
2014/12/12 | 1,206 | 1,210 | 1,200 | 1,200 | 417,000 |
2014/12/11 | 1,202 | 1,212 | 1,200 | 1,205 | 383,500 |
2014/12/10 | 1,207 | 1,215 | 1,205 | 1,209 | 229,600 |
2014/12/09 | 1,205 | 1,213 | 1,205 | 1,210 | 176,400 |
2014/12/08 | 1,235 | 1,235 | 1,199 | 1,214 | 508,300 |
2014/12/05 | 1,229 | 1,233 | 1,211 | 1,215 | 475,300 |
2014/12/04 | 1,240 | 1,245 | 1,211 | 1,226 | 418,600 |
2014/12/03 | 1,244 | 1,264 | 1,238 | 1,239 | 906,400 |
2014/12/02 | 1,224 | 1,240 | 1,224 | 1,231 | 342,400 |
2014/12/01 | 1,235 | 1,241 | 1,221 | 1,224 | 462,800 |
2014/11/28 | 1,253 | 1,263 | 1,220 | 1,222 | 1,622,300 |
2014/11/27 | 1,270 | 1,299 | 1,247 | 1,253 | 6,167,600 |
2014/11/26 | 1,215 | 1,269 | 1,213 | 1,253 | 2,399,400 |
2014/11/25 | 1,210 | 1,215 | 1,208 | 1,212 | 737,600 |
2014/11/21 | 1,202 | 1,213 | 1,197 | 1,203 | 588,700 |
2014/11/20 | 1,200 | 1,215 | 1,199 | 1,210 | 818,300 |
2014/11/19 | 1,207 | 1,208 | 1,188 | 1,195 | 319,300 |
2014/11/18 | 1,208 | 1,212 | 1,200 | 1,207 | 738,900 |
2014/11/17 | 1,201 | 1,210 | 1,195 | 1,204 | 877,500 |
2014/11/14 | 1,205 | 1,205 | 1,193 | 1,197 | 614,000 |
2014/11/13 | 1,200 | 1,207 | 1,195 | 1,206 | 491,700 |
2014/11/12 | 1,201 | 1,210 | 1,187 | 1,208 | 1,253,300 |
2014/11/11 | 1,177 | 1,210 | 1,175 | 1,197 | 1,524,500 |
2014/11/10 | 1,150 | 1,163 | 1,131 | 1,158 | 978,000 |
2014/11/07 | 1,103 | 1,110 | 1,100 | 1,107 | 562,500 |
2014/11/06 | 1,106 | 1,109 | 1,099 | 1,108 | 578,300 |
2014/11/05 | 1,123 | 1,127 | 1,100 | 1,103 | 644,500 |
2014/11/04 | 1,140 | 1,146 | 1,112 | 1,136 | 894,900 |
2014/10/31 | 1,123 | 1,140 | 1,114 | 1,138 | 614,200 |
2014/10/30 | 1,111 | 1,155 | 1,101 | 1,111 | 1,037,300 |
2014/10/29 | 1,109 | 1,124 | 1,091 | 1,105 | 511,200 |
2014/10/28 | 1,096 | 1,130 | 1,078 | 1,124 | 496,600 |
2014/10/27 | 1,049 | 1,094 | 1,035 | 1,084 | 820,900 |
2014/10/24 | 1,001 | 1,020 | 999 | 1,020 | 1,065,200 |
2014/10/23 | 1,005 | 1,015 | 1,000 | 1,009 | 732,200 |
2014/10/22 | 1,011 | 1,028 | 1,004 | 1,012 | 498,300 |
2014/10/21 | 1,021 | 1,023 | 1,003 | 1,014 | 934,900 |
2014/10/20 | 1,100 | 1,108 | 1,015 | 1,030 | 822,600 |
2014/10/17 | 1,102 | 1,110 | 1,079 | 1,084 | 1,002,000 |
2014/10/16 | 1,137 | 1,138 | 1,102 | 1,107 | 1,316,200 |
2014/10/15 | 1,137 | 1,163 | 1,135 | 1,137 | 888,900 |
2014/10/14 | 1,138 | 1,140 | 1,135 | 1,135 | 1,938,900 |
2014/10/10 | 1,143 | 1,150 | 1,137 | 1,138 | 4,395,500 |
2014/10/09 | 1,200 | 1,229 | 1,135 | 1,143 | 15,279,000 |