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 |