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
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

このページの先頭へ