串カツ田中ホールディングス(3547)の株価時系列情報
串カツ田中ホールディングス(3547)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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,677 | 1,682 | 1,656 | 1,660 | 42,100 |
| 2024/04/24 | 1,679 | 1,684 | 1,663 | 1,677 | 57,000 |
| 2024/04/23 | 1,717 | 1,717 | 1,675 | 1,675 | 36,700 |
| 2024/04/22 | 1,654 | 1,723 | 1,650 | 1,717 | 75,300 |
| 2024/04/19 | 1,698 | 1,698 | 1,622 | 1,631 | 72,800 |
| 2024/04/18 | 1,667 | 1,709 | 1,655 | 1,684 | 63,500 |
| 2024/04/17 | 1,741 | 1,745 | 1,652 | 1,652 | 132,000 |
| 2024/04/16 | 1,851 | 1,881 | 1,747 | 1,752 | 263,400 |
| 2024/04/15 | 1,725 | 1,775 | 1,725 | 1,771 | 98,400 |
| 2024/04/12 | 1,730 | 1,732 | 1,703 | 1,718 | 41,100 |
| 2024/04/11 | 1,740 | 1,748 | 1,708 | 1,732 | 43,900 |
| 2024/04/10 | 1,744 | 1,768 | 1,743 | 1,746 | 49,300 |
| 2024/04/09 | 1,694 | 1,734 | 1,691 | 1,729 | 61,500 |
| 2024/04/08 | 1,680 | 1,699 | 1,680 | 1,692 | 57,700 |
| 2024/04/05 | 1,650 | 1,674 | 1,650 | 1,669 | 31,600 |
| 2024/04/04 | 1,667 | 1,671 | 1,644 | 1,661 | 44,600 |
| 2024/04/03 | 1,658 | 1,669 | 1,642 | 1,658 | 58,800 |
| 2024/04/02 | 1,711 | 1,711 | 1,660 | 1,661 | 66,400 |
| 2024/04/01 | 1,725 | 1,730 | 1,702 | 1,711 | 33,200 |
| 2024/03/29 | 1,699 | 1,726 | 1,690 | 1,723 | 36,200 |
| 2024/03/28 | 1,718 | 1,727 | 1,685 | 1,688 | 46,500 |
| 2024/03/27 | 1,714 | 1,719 | 1,701 | 1,711 | 44,400 |
| 2024/03/26 | 1,710 | 1,720 | 1,708 | 1,713 | 28,300 |
| 2024/03/25 | 1,711 | 1,728 | 1,703 | 1,707 | 35,600 |
| 2024/03/22 | 1,708 | 1,726 | 1,689 | 1,720 | 46,700 |
| 2024/03/21 | 1,708 | 1,724 | 1,700 | 1,700 | 38,700 |
| 2024/03/19 | 1,680 | 1,700 | 1,679 | 1,700 | 24,800 |
| 2024/03/18 | 1,697 | 1,697 | 1,665 | 1,683 | 54,900 |
| 2024/03/15 | 1,729 | 1,729 | 1,697 | 1,697 | 32,800 |
| 2024/03/14 | 1,682 | 1,736 | 1,682 | 1,730 | 61,800 |
| 2024/03/13 | 1,701 | 1,701 | 1,669 | 1,679 | 32,600 |
| 2024/03/12 | 1,707 | 1,707 | 1,660 | 1,695 | 52,100 |
| 2024/03/11 | 1,710 | 1,727 | 1,689 | 1,709 | 32,700 |
| 2024/03/08 | 1,695 | 1,729 | 1,692 | 1,710 | 39,800 |
| 2024/03/07 | 1,716 | 1,716 | 1,685 | 1,697 | 31,400 |
| 2024/03/06 | 1,707 | 1,730 | 1,693 | 1,700 | 37,100 |
| 2024/03/05 | 1,690 | 1,708 | 1,679 | 1,708 | 32,000 |
| 2024/03/04 | 1,706 | 1,720 | 1,689 | 1,697 | 39,300 |
| 2024/03/01 | 1,742 | 1,748 | 1,695 | 1,704 | 68,900 |
| 2024/02/29 | 1,750 | 1,758 | 1,725 | 1,730 | 25,400 |
| 2024/02/28 | 1,757 | 1,767 | 1,748 | 1,750 | 26,900 |
| 2024/02/27 | 1,760 | 1,768 | 1,736 | 1,748 | 33,700 |
| 2024/02/26 | 1,749 | 1,766 | 1,735 | 1,762 | 39,000 |
| 2024/02/22 | 1,751 | 1,764 | 1,732 | 1,732 | 36,200 |
| 2024/02/21 | 1,753 | 1,765 | 1,743 | 1,743 | 19,500 |
| 2024/02/20 | 1,805 | 1,815 | 1,771 | 1,771 | 33,500 |
| 2024/02/19 | 1,740 | 1,807 | 1,731 | 1,797 | 75,000 |
| 2024/02/16 | 1,706 | 1,733 | 1,703 | 1,723 | 62,900 |
| 2024/02/15 | 1,778 | 1,778 | 1,715 | 1,717 | 96,900 |
| 2024/02/14 | 1,784 | 1,805 | 1,764 | 1,768 | 67,200 |
| 2024/02/13 | 1,883 | 1,888 | 1,800 | 1,801 | 167,400 |
| 2024/02/09 | 1,875 | 1,911 | 1,865 | 1,879 | 59,700 |
| 2024/02/08 | 1,942 | 1,950 | 1,875 | 1,892 | 109,400 |
| 2024/02/07 | 1,968 | 2,012 | 1,965 | 1,970 | 51,700 |
| 2024/02/06 | 2,000 | 2,014 | 1,956 | 1,956 | 59,900 |
| 2024/02/05 | 2,000 | 2,027 | 1,981 | 2,003 | 85,700 |
| 2024/02/02 | 1,953 | 1,996 | 1,936 | 1,992 | 65,800 |
| 2024/02/01 | 1,996 | 2,000 | 1,953 | 1,976 | 76,200 |
| 2024/01/31 | 1,906 | 2,028 | 1,906 | 2,020 | 312,900 |
| 2024/01/30 | 1,897 | 1,920 | 1,878 | 1,887 | 58,800 |
| 2024/01/29 | 1,860 | 1,905 | 1,860 | 1,889 | 73,000 |
| 2024/01/26 | 1,850 | 1,875 | 1,840 | 1,860 | 45,600 |
| 2024/01/25 | 1,830 | 1,873 | 1,825 | 1,864 | 70,200 |
| 2024/01/24 | 1,852 | 1,884 | 1,821 | 1,821 | 55,700 |
| 2024/01/23 | 1,830 | 1,857 | 1,810 | 1,852 | 99,000 |
| 2024/01/22 | 1,826 | 1,845 | 1,801 | 1,840 | 118,500 |
| 2024/01/19 | 1,891 | 1,901 | 1,833 | 1,850 | 193,600 |
| 2024/01/18 | 1,962 | 1,962 | 1,868 | 1,902 | 379,800 |
| 2024/01/17 | 1,854 | 1,975 | 1,854 | 1,964 | 537,200 |
| 2024/01/16 | 1,721 | 1,913 | 1,721 | 1,837 | 1,039,900 |
| 2024/01/15 | 1,640 | 1,675 | 1,632 | 1,675 | 213,400 |
| 2024/01/12 | 1,630 | 1,638 | 1,606 | 1,621 | 66,800 |
| 2024/01/11 | 1,622 | 1,630 | 1,602 | 1,619 | 39,900 |
| 2024/01/10 | 1,624 | 1,628 | 1,612 | 1,616 | 31,700 |
| 2024/01/09 | 1,595 | 1,624 | 1,593 | 1,624 | 60,200 |
| 2024/01/05 | 1,590 | 1,595 | 1,572 | 1,583 | 27,500 |
| 2024/01/04 | 1,570 | 1,587 | 1,560 | 1,585 | 30,500 |
| 2023/12/29 | 1,579 | 1,587 | 1,573 | 1,577 | 32,900 |
| 2023/12/28 | 1,540 | 1,577 | 1,538 | 1,576 | 35,700 |
| 2023/12/27 | 1,520 | 1,541 | 1,518 | 1,540 | 64,000 |
| 2023/12/26 | 1,537 | 1,548 | 1,515 | 1,516 | 58,600 |
| 2023/12/25 | 1,563 | 1,566 | 1,537 | 1,543 | 55,000 |
| 2023/12/22 | 1,560 | 1,569 | 1,555 | 1,558 | 42,300 |
| 2023/12/21 | 1,572 | 1,572 | 1,561 | 1,565 | 28,600 |
| 2023/12/20 | 1,580 | 1,591 | 1,573 | 1,583 | 39,600 |
| 2023/12/19 | 1,592 | 1,595 | 1,571 | 1,586 | 23,400 |
| 2023/12/18 | 1,566 | 1,589 | 1,558 | 1,589 | 43,900 |
| 2023/12/15 | 1,566 | 1,570 | 1,545 | 1,564 | 49,500 |
| 2023/12/14 | 1,604 | 1,614 | 1,560 | 1,566 | 58,400 |
| 2023/12/13 | 1,610 | 1,629 | 1,591 | 1,604 | 57,100 |
| 2023/12/12 | 1,666 | 1,666 | 1,617 | 1,621 | 50,100 |
| 2023/12/11 | 1,664 | 1,673 | 1,652 | 1,662 | 56,800 |
| 2023/12/08 | 1,648 | 1,668 | 1,642 | 1,661 | 67,300 |
| 2023/12/07 | 1,638 | 1,665 | 1,630 | 1,661 | 70,800 |
| 2023/12/06 | 1,640 | 1,643 | 1,622 | 1,643 | 55,700 |
| 2023/12/05 | 1,650 | 1,650 | 1,616 | 1,618 | 59,900 |
| 2023/12/04 | 1,614 | 1,652 | 1,609 | 1,647 | 84,300 |
| 2023/12/01 | 1,630 | 1,637 | 1,614 | 1,615 | 92,000 |
| 2023/11/30 | 1,590 | 1,630 | 1,587 | 1,625 | 110,900 |
| 2023/11/29 | 1,641 | 1,649 | 1,625 | 1,625 | 260,400 |
| 2023/11/28 | 1,710 | 1,716 | 1,681 | 1,694 | 261,100 |
| 2023/11/27 | 1,709 | 1,712 | 1,695 | 1,705 | 106,900 |
| 2023/11/24 | 1,700 | 1,702 | 1,690 | 1,693 | 113,700 |
| 2023/11/22 | 1,702 | 1,715 | 1,700 | 1,700 | 67,200 |
| 2023/11/21 | 1,697 | 1,708 | 1,688 | 1,706 | 79,800 |
| 2023/11/20 | 1,685 | 1,699 | 1,679 | 1,697 | 101,400 |
| 2023/11/17 | 1,684 | 1,695 | 1,660 | 1,675 | 123,000 |
| 2023/11/16 | 1,715 | 1,736 | 1,691 | 1,701 | 151,100 |
| 2023/11/15 | 1,686 | 1,700 | 1,682 | 1,689 | 54,800 |
| 2023/11/14 | 1,684 | 1,696 | 1,678 | 1,681 | 52,600 |
| 2023/11/13 | 1,685 | 1,691 | 1,673 | 1,676 | 45,700 |
| 2023/11/10 | 1,652 | 1,679 | 1,642 | 1,674 | 48,800 |
| 2023/11/09 | 1,650 | 1,670 | 1,637 | 1,663 | 53,800 |
| 2023/11/08 | 1,700 | 1,700 | 1,629 | 1,641 | 125,500 |
| 2023/11/07 | 1,734 | 1,736 | 1,692 | 1,692 | 102,600 |
| 2023/11/06 | 1,725 | 1,730 | 1,706 | 1,711 | 89,600 |
| 2023/11/02 | 1,728 | 1,735 | 1,695 | 1,704 | 66,000 |
| 2023/11/01 | 1,724 | 1,730 | 1,701 | 1,724 | 74,000 |
| 2023/10/31 | 1,681 | 1,715 | 1,662 | 1,715 | 47,300 |
| 2023/10/30 | 1,699 | 1,700 | 1,670 | 1,677 | 40,900 |
| 2023/10/27 | 1,685 | 1,713 | 1,675 | 1,713 | 86,500 |
| 2023/10/26 | 1,667 | 1,677 | 1,658 | 1,659 | 25,900 |
| 2023/10/25 | 1,679 | 1,691 | 1,665 | 1,676 | 31,700 |
| 2023/10/24 | 1,640 | 1,671 | 1,633 | 1,656 | 42,600 |
| 2023/10/23 | 1,662 | 1,676 | 1,633 | 1,636 | 46,700 |
| 2023/10/20 | 1,685 | 1,709 | 1,661 | 1,662 | 46,100 |
| 2023/10/19 | 1,680 | 1,701 | 1,673 | 1,688 | 53,700 |
| 2023/10/18 | 1,661 | 1,693 | 1,650 | 1,693 | 60,800 |
| 2023/10/17 | 1,621 | 1,692 | 1,621 | 1,657 | 94,700 |
| 2023/10/16 | 1,575 | 1,621 | 1,572 | 1,618 | 86,900 |
| 2023/10/13 | 1,655 | 1,655 | 1,594 | 1,598 | 108,300 |
| 2023/10/12 | 1,635 | 1,658 | 1,624 | 1,658 | 46,000 |
| 2023/10/11 | 1,669 | 1,669 | 1,630 | 1,634 | 34,500 |
| 2023/10/10 | 1,640 | 1,663 | 1,638 | 1,663 | 46,600 |
| 2023/10/06 | 1,620 | 1,634 | 1,618 | 1,618 | 29,300 |
| 2023/10/05 | 1,583 | 1,623 | 1,583 | 1,623 | 58,500 |
| 2023/10/04 | 1,605 | 1,622 | 1,572 | 1,580 | 78,100 |
| 2023/10/03 | 1,650 | 1,654 | 1,630 | 1,637 | 46,200 |
| 2023/10/02 | 1,670 | 1,690 | 1,652 | 1,653 | 43,700 |
| 2023/09/29 | 1,670 | 1,716 | 1,660 | 1,670 | 90,300 |
| 2023/09/28 | 1,655 | 1,669 | 1,647 | 1,658 | 52,900 |
| 2023/09/27 | 1,643 | 1,656 | 1,634 | 1,656 | 31,200 |
| 2023/09/26 | 1,632 | 1,652 | 1,622 | 1,648 | 31,200 |
| 2023/09/25 | 1,615 | 1,632 | 1,611 | 1,632 | 25,800 |
| 2023/09/22 | 1,601 | 1,623 | 1,591 | 1,616 | 37,500 |
| 2023/09/21 | 1,612 | 1,620 | 1,603 | 1,606 | 25,600 |
| 2023/09/20 | 1,625 | 1,625 | 1,612 | 1,612 | 25,800 |
| 2023/09/19 | 1,637 | 1,637 | 1,612 | 1,630 | 36,800 |
| 2023/09/15 | 1,639 | 1,639 | 1,623 | 1,634 | 24,100 |
| 2023/09/14 | 1,620 | 1,637 | 1,616 | 1,637 | 38,600 |
| 2023/09/13 | 1,610 | 1,624 | 1,609 | 1,620 | 25,200 |
| 2023/09/12 | 1,605 | 1,620 | 1,600 | 1,610 | 37,100 |
| 2023/09/11 | 1,612 | 1,621 | 1,596 | 1,605 | 41,900 |
| 2023/09/08 | 1,624 | 1,629 | 1,603 | 1,610 | 34,100 |
| 2023/09/07 | 1,612 | 1,632 | 1,611 | 1,628 | 61,600 |
| 2023/09/06 | 1,614 | 1,615 | 1,593 | 1,609 | 23,900 |
| 2023/09/05 | 1,614 | 1,616 | 1,600 | 1,614 | 33,400 |
| 2023/09/04 | 1,604 | 1,614 | 1,602 | 1,614 | 26,400 |
| 2023/09/01 | 1,594 | 1,606 | 1,582 | 1,599 | 38,700 |
| 2023/08/31 | 1,574 | 1,593 | 1,569 | 1,590 | 48,400 |
| 2023/08/30 | 1,563 | 1,575 | 1,558 | 1,568 | 32,200 |
| 2023/08/29 | 1,555 | 1,571 | 1,555 | 1,565 | 26,800 |
| 2023/08/28 | 1,565 | 1,569 | 1,547 | 1,551 | 21,700 |
| 2023/08/25 | 1,550 | 1,572 | 1,545 | 1,563 | 35,600 |
| 2023/08/24 | 1,555 | 1,557 | 1,548 | 1,551 | 19,200 |
| 2023/08/23 | 1,549 | 1,557 | 1,541 | 1,553 | 33,900 |
| 2023/08/22 | 1,545 | 1,552 | 1,534 | 1,545 | 33,400 |
| 2023/08/21 | 1,511 | 1,544 | 1,511 | 1,538 | 25,100 |
| 2023/08/18 | 1,524 | 1,524 | 1,509 | 1,512 | 37,200 |
| 2023/08/17 | 1,545 | 1,545 | 1,514 | 1,534 | 39,400 |
| 2023/08/16 | 1,560 | 1,560 | 1,544 | 1,545 | 29,600 |
| 2023/08/15 | 1,560 | 1,565 | 1,553 | 1,560 | 32,700 |
| 2023/08/14 | 1,551 | 1,566 | 1,551 | 1,558 | 44,000 |
| 2023/08/10 | 1,533 | 1,550 | 1,521 | 1,549 | 42,400 |
| 2023/08/09 | 1,548 | 1,548 | 1,520 | 1,530 | 42,900 |
| 2023/08/08 | 1,540 | 1,549 | 1,539 | 1,540 | 19,600 |
| 2023/08/07 | 1,526 | 1,535 | 1,515 | 1,535 | 23,300 |
| 2023/08/04 | 1,531 | 1,540 | 1,522 | 1,527 | 22,300 |
| 2023/08/03 | 1,564 | 1,564 | 1,527 | 1,531 | 49,800 |
| 2023/08/02 | 1,567 | 1,570 | 1,556 | 1,556 | 25,000 |
| 2023/08/01 | 1,544 | 1,576 | 1,544 | 1,567 | 61,900 |
| 2023/07/31 | 1,549 | 1,557 | 1,538 | 1,538 | 36,800 |
| 2023/07/28 | 1,539 | 1,547 | 1,527 | 1,544 | 45,100 |
| 2023/07/27 | 1,520 | 1,544 | 1,514 | 1,544 | 49,800 |
| 2023/07/26 | 1,518 | 1,521 | 1,504 | 1,515 | 41,600 |
| 2023/07/25 | 1,496 | 1,523 | 1,487 | 1,520 | 99,300 |
| 2023/07/24 | 1,521 | 1,521 | 1,481 | 1,481 | 252,800 |
| 2023/07/21 | 1,555 | 1,555 | 1,524 | 1,527 | 131,900 |
| 2023/07/20 | 1,543 | 1,569 | 1,543 | 1,557 | 84,200 |
| 2023/07/19 | 1,573 | 1,582 | 1,538 | 1,541 | 178,100 |
| 2023/07/18 | 1,555 | 1,572 | 1,531 | 1,560 | 257,200 |
| 2023/07/14 | 1,696 | 1,696 | 1,661 | 1,675 | 62,500 |
| 2023/07/13 | 1,672 | 1,685 | 1,660 | 1,684 | 27,300 |
| 2023/07/12 | 1,670 | 1,683 | 1,668 | 1,672 | 24,700 |
| 2023/07/11 | 1,682 | 1,696 | 1,668 | 1,674 | 39,000 |
| 2023/07/10 | 1,646 | 1,686 | 1,645 | 1,675 | 53,000 |
| 2023/07/07 | 1,680 | 1,680 | 1,641 | 1,641 | 78,100 |
| 2023/07/06 | 1,699 | 1,699 | 1,680 | 1,684 | 19,400 |
| 2023/07/05 | 1,723 | 1,723 | 1,692 | 1,699 | 25,200 |
| 2023/07/04 | 1,714 | 1,732 | 1,708 | 1,726 | 22,100 |