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 |
|---|---|---|---|---|---|
| 2026/06/17 | 2,789 | 2,812 | 2,727 | 2,727 | 2,050,800 |
| 2026/06/16 | 2,770 | 2,770 | 2,736 | 2,754 | 2,054,200 |
| 2026/06/15 | 2,783 | 2,808 | 2,761 | 2,774 | 2,971,800 |
| 2026/06/12 | 2,750 | 2,764 | 2,708 | 2,753 | 2,668,400 |
| 2026/06/11 | 2,758 | 2,798 | 2,738 | 2,748 | 2,343,200 |
| 2026/06/10 | 2,722 | 2,744 | 2,682 | 2,732 | 1,931,300 |
| 2026/06/09 | 2,723 | 2,737 | 2,671 | 2,672 | 2,950,200 |
| 2026/06/08 | 2,643 | 2,735 | 2,641 | 2,717 | 3,249,400 |
| 2026/06/05 | 2,628 | 2,687 | 2,621 | 2,643 | 2,741,100 |
| 2026/06/04 | 2,740 | 2,742 | 2,641 | 2,644 | 3,517,100 |
| 2026/06/03 | 2,683 | 2,729 | 2,678 | 2,712 | 2,160,300 |
| 2026/06/02 | 2,742 | 2,743 | 2,677 | 2,714 | 2,223,400 |
| 2026/06/01 | 2,760 | 2,781 | 2,693 | 2,712 | 3,255,200 |
| 2026/05/29 | 2,760 | 2,835 | 2,760 | 2,810 | 1,687,500 |
| 2026/05/28 | 2,824 | 2,824 | 2,758 | 2,763 | 1,932,600 |
| 2026/05/27 | 2,793 | 2,798 | 2,744 | 2,774 | 2,069,200 |
| 2026/05/26 | 2,800 | 2,822 | 2,792 | 2,803 | 1,337,000 |
| 2026/05/25 | 2,830 | 2,840 | 2,797 | 2,820 | 2,031,400 |
| 2026/05/22 | 2,852 | 2,873 | 2,831 | 2,831 | 1,516,300 |
| 2026/05/21 | 2,855 | 2,876 | 2,851 | 2,868 | 977,100 |
| 2026/05/20 | 2,900 | 2,901 | 2,841 | 2,868 | 1,749,100 |
| 2026/05/19 | 2,879 | 2,946 | 2,864 | 2,931 | 1,987,500 |
| 2026/05/18 | 2,899 | 2,899 | 2,821 | 2,830 | 1,813,600 |
| 2026/05/15 | 2,870 | 2,889 | 2,838 | 2,885 | 2,185,900 |
| 2026/05/14 | 2,998 | 3,005 | 2,861 | 2,861 | 4,371,300 |
| 2026/05/13 | 3,084 | 3,160 | 2,999 | 2,999 | 3,974,500 |
| 2026/05/12 | 3,020 | 3,062 | 2,999 | 3,047 | 1,608,000 |
| 2026/05/11 | 3,015 | 3,052 | 2,992 | 3,020 | 1,684,000 |
| 2026/05/08 | 3,025 | 3,028 | 2,975 | 2,975 | 1,583,300 |
| 2026/05/07 | 3,013 | 3,033 | 2,972 | 3,010 | 2,170,500 |
| 2026/05/01 | 3,001 | 3,043 | 2,985 | 3,013 | 1,038,000 |
| 2026/04/30 | 3,000 | 3,036 | 2,979 | 3,008 | 1,452,100 |
| 2026/04/28 | 2,998 | 3,017 | 2,972 | 3,014 | 1,229,700 |
| 2026/04/27 | 2,977 | 2,997 | 2,956 | 2,986 | 1,172,900 |
| 2026/04/24 | 3,031 | 3,038 | 2,977 | 2,987 | 1,551,400 |
| 2026/04/23 | 3,050 | 3,060 | 3,015 | 3,036 | 1,221,500 |
| 2026/04/22 | 3,159 | 3,169 | 3,064 | 3,066 | 1,633,300 |
| 2026/04/21 | 3,191 | 3,207 | 3,159 | 3,159 | 750,900 |
| 2026/04/20 | 3,230 | 3,232 | 3,179 | 3,188 | 1,022,100 |
| 2026/04/17 | 3,294 | 3,305 | 3,199 | 3,199 | 1,256,300 |
| 2026/04/16 | 3,300 | 3,327 | 3,283 | 3,295 | 823,900 |
| 2026/04/15 | 3,282 | 3,298 | 3,274 | 3,275 | 707,400 |
| 2026/04/14 | 3,265 | 3,278 | 3,240 | 3,257 | 985,600 |
| 2026/04/13 | 3,256 | 3,272 | 3,239 | 3,252 | 894,800 |
| 2026/04/10 | 3,310 | 3,325 | 3,231 | 3,231 | 1,424,800 |
| 2026/04/09 | 3,391 | 3,413 | 3,300 | 3,301 | 1,473,200 |
| 2026/04/08 | 3,402 | 3,451 | 3,398 | 3,404 | 993,100 |
| 2026/04/07 | 3,418 | 3,441 | 3,354 | 3,366 | 833,000 |
| 2026/04/06 | 3,470 | 3,474 | 3,395 | 3,395 | 1,057,100 |
| 2026/04/03 | 3,431 | 3,476 | 3,429 | 3,476 | 471,300 |
| 2026/03/27 | 3,431 | 3,525 | 3,430 | 3,502 | 1,027,500 |
| 2026/03/26 | 3,463 | 3,470 | 3,407 | 3,431 | 763,200 |
| 2026/03/25 | 3,415 | 3,442 | 3,409 | 3,416 | 768,200 |
| 2026/03/24 | 3,341 | 3,393 | 3,337 | 3,388 | 834,700 |
| 2026/03/23 | 3,323 | 3,337 | 3,288 | 3,293 | 636,400 |
| 2026/03/19 | 3,374 | 3,388 | 3,328 | 3,342 | 851,800 |
| 2026/03/18 | 3,398 | 3,419 | 3,353 | 3,406 | 771,100 |
| 2026/03/17 | 3,377 | 3,423 | 3,371 | 3,398 | 600,700 |
| 2026/03/16 | 3,345 | 3,394 | 3,334 | 3,369 | 691,900 |
| 2026/03/13 | 3,320 | 3,385 | 3,320 | 3,359 | 746,700 |
| 2026/03/12 | 3,390 | 3,391 | 3,327 | 3,338 | 826,000 |
| 2026/03/11 | 3,435 | 3,466 | 3,390 | 3,399 | 831,100 |
| 2026/03/10 | 3,499 | 3,500 | 3,421 | 3,435 | 948,400 |
| 2026/03/09 | 3,413 | 3,480 | 3,409 | 3,470 | 957,300 |
| 2026/03/06 | 3,486 | 3,556 | 3,451 | 3,553 | 660,100 |
| 2026/03/05 | 3,550 | 3,613 | 3,498 | 3,502 | 1,297,700 |
| 2026/03/04 | 3,421 | 3,500 | 3,366 | 3,500 | 1,451,400 |
| 2026/03/03 | 3,510 | 3,519 | 3,443 | 3,464 | 1,059,700 |
| 2026/03/02 | 3,555 | 3,603 | 3,532 | 3,539 | 899,800 |
| 2026/02/27 | 3,588 | 3,627 | 3,551 | 3,594 | 952,900 |
| 2026/02/26 | 3,565 | 3,605 | 3,530 | 3,538 | 832,000 |
| 2026/02/25 | 3,555 | 3,563 | 3,498 | 3,554 | 825,900 |
| 2026/02/24 | 3,598 | 3,607 | 3,551 | 3,570 | 923,600 |
| 2026/02/20 | 3,651 | 3,661 | 3,602 | 3,605 | 1,120,400 |
| 2026/02/19 | 3,620 | 3,728 | 3,606 | 3,715 | 1,362,800 |
| 2026/02/18 | 3,620 | 3,694 | 3,599 | 3,657 | 1,255,100 |
| 2026/02/17 | 3,610 | 3,645 | 3,566 | 3,566 | 1,114,100 |
| 2026/02/16 | 3,565 | 3,728 | 3,564 | 3,648 | 2,804,300 |
| 2026/02/13 | 3,450 | 3,556 | 3,363 | 3,556 | 3,117,100 |
| 2026/02/12 | 3,435 | 3,465 | 3,400 | 3,457 | 1,063,400 |
| 2026/02/10 | 3,403 | 3,443 | 3,387 | 3,435 | 1,218,000 |
| 2026/02/09 | 3,406 | 3,415 | 3,372 | 3,389 | 1,048,100 |
| 2026/02/06 | 3,350 | 3,393 | 3,341 | 3,393 | 875,800 |
| 2026/02/05 | 3,283 | 3,399 | 3,278 | 3,371 | 1,865,400 |
| 2026/02/04 | 3,198 | 3,237 | 3,178 | 3,223 | 810,200 |
| 2026/02/03 | 3,190 | 3,215 | 3,173 | 3,202 | 810,500 |
| 2026/02/02 | 3,190 | 3,210 | 3,163 | 3,177 | 939,700 |
| 2026/01/30 | 3,155 | 3,168 | 3,135 | 3,149 | 854,500 |
| 2026/01/29 | 3,175 | 3,191 | 3,137 | 3,148 | 1,034,500 |
| 2026/01/28 | 3,220 | 3,238 | 3,190 | 3,217 | 714,900 |
| 2026/01/27 | 3,255 | 3,269 | 3,236 | 3,243 | 768,600 |
| 2026/01/26 | 3,300 | 3,308 | 3,271 | 3,275 | 723,400 |
| 2026/01/23 | 3,345 | 3,357 | 3,289 | 3,308 | 1,589,300 |
| 2026/01/22 | 3,245 | 3,257 | 3,203 | 3,227 | 1,010,600 |
| 2026/01/21 | 3,301 | 3,333 | 3,229 | 3,251 | 1,236,700 |
| 2026/01/20 | 3,245 | 3,324 | 3,233 | 3,294 | 1,262,300 |
| 2026/01/19 | 3,232 | 3,272 | 3,217 | 3,229 | 1,301,800 |
| 2026/01/16 | 3,351 | 3,355 | 3,260 | 3,273 | 1,247,400 |
| 2026/01/15 | 3,370 | 3,387 | 3,330 | 3,346 | 782,400 |
| 2026/01/14 | 3,356 | 3,414 | 3,340 | 3,380 | 1,030,800 |
| 2026/01/13 | 3,395 | 3,402 | 3,351 | 3,356 | 918,300 |
| 2026/01/09 | 3,362 | 3,387 | 3,337 | 3,375 | 764,100 |
| 2026/01/08 | 3,332 | 3,377 | 3,329 | 3,329 | 955,300 |
| 2026/01/07 | 3,346 | 3,392 | 3,322 | 3,390 | 1,762,200 |
| 2026/01/06 | 3,330 | 3,333 | 3,259 | 3,306 | 1,804,800 |
| 2026/01/05 | 3,371 | 3,395 | 3,310 | 3,326 | 1,696,100 |
| 2025/12/30 | 3,449 | 3,461 | 3,365 | 3,365 | 1,695,500 |
| 2025/12/29 | 3,471 | 3,482 | 3,385 | 3,413 | 5,873,200 |
| 2025/12/26 | 3,538 | 3,576 | 3,518 | 3,527 | 6,444,200 |
| 2025/12/25 | 3,520 | 3,536 | 3,473 | 3,503 | 2,174,200 |
| 2025/12/24 | 3,473 | 3,505 | 3,446 | 3,496 | 2,301,700 |
| 2025/12/23 | 3,412 | 3,479 | 3,411 | 3,476 | 1,885,800 |
| 2025/12/22 | 3,461 | 3,479 | 3,413 | 3,447 | 3,049,000 |
| 2025/12/19 | 3,444 | 3,499 | 3,432 | 3,485 | 2,210,200 |
| 2025/12/18 | 3,410 | 3,473 | 3,401 | 3,449 | 2,644,700 |
| 2025/12/17 | 3,445 | 3,500 | 3,375 | 3,405 | 2,447,000 |
| 2025/12/16 | 3,489 | 3,491 | 3,442 | 3,445 | 1,725,200 |
| 2025/12/15 | 3,468 | 3,516 | 3,444 | 3,505 | 2,744,100 |
| 2025/12/12 | 3,370 | 3,455 | 3,351 | 3,446 | 2,372,700 |
| 2025/12/11 | 3,446 | 3,467 | 3,311 | 3,322 | 2,998,400 |
| 2025/12/10 | 3,475 | 3,487 | 3,442 | 3,451 | 1,790,100 |
| 2025/12/09 | 3,473 | 3,485 | 3,451 | 3,475 | 1,851,500 |
| 2025/12/08 | 3,500 | 3,514 | 3,456 | 3,456 | 2,411,000 |
| 2025/12/05 | 3,600 | 3,625 | 3,483 | 3,497 | 2,771,600 |
| 2025/12/04 | 3,667 | 3,669 | 3,628 | 3,644 | 1,910,000 |
| 2025/12/03 | 3,686 | 3,713 | 3,640 | 3,644 | 2,216,800 |
| 2025/12/02 | 3,649 | 3,764 | 3,608 | 3,743 | 2,185,300 |
| 2025/12/01 | 3,665 | 3,693 | 3,628 | 3,636 | 2,098,000 |
| 2025/11/28 | 3,700 | 3,748 | 3,681 | 3,700 | 1,914,800 |
| 2025/11/27 | 3,639 | 3,674 | 3,618 | 3,666 | 1,650,000 |
| 2025/11/26 | 3,550 | 3,679 | 3,545 | 3,649 | 1,807,800 |
| 2025/11/25 | 3,578 | 3,579 | 3,528 | 3,569 | 1,957,000 |
| 2025/11/21 | 3,550 | 3,643 | 3,545 | 3,597 | 2,967,800 |
| 2025/11/20 | 3,383 | 3,535 | 3,362 | 3,523 | 4,402,700 |
| 2025/11/19 | 3,215 | 3,390 | 3,200 | 3,374 | 4,276,500 |
| 2025/11/18 | 3,209 | 3,218 | 3,160 | 3,186 | 1,423,700 |
| 2025/11/17 | 3,230 | 3,231 | 3,141 | 3,213 | 2,180,000 |
| 2025/11/14 | 3,188 | 3,228 | 3,135 | 3,225 | 4,328,900 |
| 2025/11/13 | 2,971 | 3,175 | 2,941 | 3,134 | 7,153,300 |
| 2025/11/12 | 2,976 | 2,993 | 2,937 | 2,938 | 1,509,400 |
| 2025/11/11 | 2,980 | 2,983 | 2,948 | 2,967 | 1,380,200 |
| 2025/11/10 | 2,960 | 2,989 | 2,945 | 2,989 | 1,535,800 |
| 2025/11/07 | 2,882 | 2,933 | 2,877 | 2,933 | 1,449,400 |
| 2025/11/06 | 2,852 | 2,881 | 2,840 | 2,873 | 1,328,700 |
| 2025/11/05 | 2,837 | 2,855 | 2,811 | 2,852 | 1,347,500 |
| 2025/11/04 | 2,800 | 2,821 | 2,767 | 2,821 | 1,314,500 |
| 2025/10/31 | 2,786 | 2,808 | 2,778 | 2,788 | 1,167,700 |
| 2025/10/30 | 2,756 | 2,787 | 2,744 | 2,785 | 1,466,900 |
| 2025/10/29 | 2,850 | 2,862 | 2,758 | 2,763 | 2,463,800 |
| 2025/10/28 | 2,905 | 2,907 | 2,863 | 2,863 | 1,408,600 |
| 2025/10/27 | 2,873 | 2,927 | 2,872 | 2,904 | 1,228,800 |
| 2025/10/24 | 2,923 | 2,924 | 2,868 | 2,872 | 1,734,100 |
| 2025/10/23 | 2,944 | 2,952 | 2,920 | 2,927 | 848,800 |
| 2025/10/22 | 2,903 | 2,929 | 2,902 | 2,929 | 854,900 |
| 2025/10/21 | 2,930 | 2,939 | 2,896 | 2,903 | 1,377,000 |
| 2025/10/20 | 2,941 | 2,954 | 2,924 | 2,930 | 1,075,300 |
| 2025/10/17 | 2,977 | 2,983 | 2,940 | 2,940 | 1,067,100 |
| 2025/10/16 | 2,977 | 2,995 | 2,965 | 2,978 | 860,300 |
| 2025/10/15 | 3,000 | 3,025 | 2,972 | 2,975 | 916,400 |
| 2025/10/14 | 2,975 | 3,012 | 2,964 | 2,985 | 1,088,100 |
| 2025/10/10 | 2,974 | 3,002 | 2,962 | 3,001 | 1,127,400 |
| 2025/10/09 | 2,975 | 2,994 | 2,957 | 2,994 | 1,028,900 |
| 2025/10/08 | 2,975 | 3,043 | 2,975 | 2,979 | 1,137,400 |
| 2025/10/07 | 2,980 | 2,988 | 2,957 | 2,974 | 947,700 |
| 2025/10/06 | 2,978 | 3,004 | 2,944 | 2,985 | 1,705,200 |
| 2025/10/03 | 3,049 | 3,050 | 2,941 | 2,941 | 2,388,300 |
| 2025/10/02 | 3,071 | 3,077 | 3,019 | 3,052 | 1,280,100 |
| 2025/10/01 | 3,036 | 3,083 | 3,014 | 3,081 | 1,086,500 |
| 2025/09/30 | 3,060 | 3,092 | 3,056 | 3,059 | 1,112,600 |
| 2025/09/29 | 3,070 | 3,086 | 3,027 | 3,058 | 1,042,300 |
| 2025/09/26 | 3,033 | 3,069 | 3,033 | 3,068 | 1,015,900 |
| 2025/09/25 | 3,013 | 3,022 | 3,001 | 3,022 | 616,900 |
| 2025/09/24 | 2,991 | 3,020 | 2,978 | 3,014 | 794,900 |
| 2025/09/22 | 2,985 | 3,019 | 2,984 | 2,986 | 702,300 |
| 2025/09/19 | 3,008 | 3,022 | 2,978 | 2,983 | 1,037,700 |
| 2025/09/18 | 3,010 | 3,018 | 2,995 | 3,013 | 586,600 |
| 2025/09/17 | 3,014 | 3,020 | 3,000 | 3,008 | 529,300 |
| 2025/09/16 | 3,000 | 3,017 | 2,977 | 3,014 | 928,600 |
| 2025/09/12 | 3,029 | 3,030 | 3,007 | 3,016 | 579,200 |
| 2025/09/11 | 3,037 | 3,040 | 2,992 | 3,009 | 743,700 |
| 2025/09/10 | 3,050 | 3,065 | 3,034 | 3,044 | 764,400 |
| 2025/09/09 | 3,100 | 3,115 | 3,057 | 3,065 | 1,025,400 |
| 2025/09/08 | 3,064 | 3,100 | 3,049 | 3,100 | 1,231,700 |
| 2025/09/05 | 3,050 | 3,068 | 3,034 | 3,064 | 1,180,000 |
| 2025/09/04 | 3,024 | 3,050 | 3,007 | 3,050 | 1,169,000 |
| 2025/09/03 | 2,977 | 3,023 | 2,961 | 3,023 | 1,391,000 |
| 2025/09/02 | 2,985 | 3,004 | 2,958 | 2,980 | 714,600 |
| 2025/09/01 | 2,952 | 3,002 | 2,950 | 2,983 | 1,002,400 |
| 2025/08/29 | 2,998 | 3,009 | 2,936 | 2,950 | 2,026,100 |
| 2025/08/28 | 2,997 | 3,057 | 2,979 | 3,031 | 1,109,200 |
| 2025/08/27 | 2,978 | 2,997 | 2,969 | 2,997 | 866,900 |
| 2025/08/26 | 2,990 | 2,995 | 2,971 | 2,971 | 1,041,000 |
| 2025/08/25 | 3,050 | 3,050 | 2,974 | 2,998 | 1,905,400 |
| 2025/08/22 | 3,064 | 3,065 | 3,033 | 3,060 | 770,600 |
| 2025/08/21 | 3,044 | 3,065 | 3,003 | 3,065 | 1,097,000 |
| 2025/08/20 | 3,063 | 3,070 | 3,028 | 3,047 | 985,000 |
| 2025/08/19 | 3,041 | 3,064 | 3,025 | 3,064 | 1,534,700 |
| 2025/08/18 | 2,967 | 3,062 | 2,951 | 3,012 | 2,360,300 |
| 2025/08/15 | 2,941 | 2,978 | 2,907 | 2,967 | 2,353,400 |
| 2025/08/14 | 3,000 | 3,021 | 2,882 | 2,927 | 6,229,500 |