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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/08/13 | 2,970 | 2,981 | 2,942 | 2,979 | 2,187,200 |
| 2025/08/12 | 2,980 | 2,982 | 2,949 | 2,968 | 1,465,900 |
| 2025/08/08 | 2,936 | 2,965 | 2,935 | 2,956 | 1,256,400 |
| 2025/08/07 | 2,894 | 2,938 | 2,884 | 2,927 | 1,496,500 |
| 2025/08/06 | 2,885 | 2,908 | 2,879 | 2,894 | 976,500 |
| 2025/08/05 | 2,884 | 2,900 | 2,878 | 2,881 | 731,900 |
| 2025/08/04 | 2,890 | 2,909 | 2,880 | 2,880 | 795,600 |
| 2025/08/01 | 2,874 | 2,910 | 2,862 | 2,910 | 1,150,400 |
| 2025/07/31 | 2,901 | 2,909 | 2,844 | 2,874 | 1,662,000 |
| 2025/07/30 | 2,884 | 2,912 | 2,884 | 2,905 | 826,100 |
| 2025/07/29 | 2,896 | 2,896 | 2,874 | 2,882 | 957,900 |
| 2025/07/28 | 2,922 | 2,931 | 2,894 | 2,906 | 1,019,700 |
| 2025/07/25 | 2,940 | 2,975 | 2,913 | 2,922 | 1,377,000 |
| 2025/07/24 | 2,954 | 2,960 | 2,927 | 2,927 | 1,168,400 |
| 2025/07/23 | 2,912 | 2,956 | 2,910 | 2,954 | 1,537,600 |
| 2025/07/22 | 2,893 | 2,935 | 2,887 | 2,887 | 1,226,700 |
| 2025/07/18 | 2,945 | 2,954 | 2,888 | 2,893 | 1,301,800 |
| 2025/07/17 | 2,925 | 2,943 | 2,912 | 2,940 | 762,000 |
| 2025/07/16 | 2,910 | 2,937 | 2,901 | 2,911 | 766,500 |
| 2025/07/15 | 2,949 | 2,978 | 2,915 | 2,916 | 1,141,500 |
| 2025/07/14 | 2,934 | 2,945 | 2,905 | 2,925 | 902,100 |
| 2025/07/11 | 2,949 | 2,975 | 2,916 | 2,932 | 1,439,700 |
| 2025/07/10 | 2,994 | 3,000 | 2,943 | 2,945 | 1,403,800 |
| 2025/07/09 | 2,991 | 3,007 | 2,967 | 2,990 | 1,207,100 |
| 2025/07/08 | 3,050 | 3,056 | 2,994 | 2,994 | 1,135,100 |
| 2025/07/07 | 3,026 | 3,062 | 3,012 | 3,029 | 1,203,800 |
| 2025/07/04 | 3,015 | 3,040 | 3,008 | 3,020 | 851,600 |
| 2025/07/03 | 3,017 | 3,028 | 2,964 | 3,000 | 1,168,700 |
| 2025/07/02 | 2,969 | 3,040 | 2,961 | 3,007 | 1,410,900 |
| 2025/07/01 | 3,030 | 3,040 | 2,975 | 2,977 | 1,256,900 |
| 2025/06/30 | 3,045 | 3,059 | 3,010 | 3,017 | 1,517,200 |
| 2025/06/27 | 3,048 | 3,078 | 2,973 | 3,028 | 5,961,600 |
| 2025/06/26 | 3,058 | 3,083 | 3,022 | 3,063 | 7,023,700 |
| 2025/06/25 | 3,063 | 3,065 | 3,033 | 3,046 | 2,568,800 |
| 2025/06/24 | 3,073 | 3,108 | 3,031 | 3,071 | 3,333,900 |
| 2025/06/23 | 3,090 | 3,120 | 3,070 | 3,096 | 1,651,700 |
| 2025/06/20 | 3,069 | 3,108 | 3,069 | 3,095 | 2,969,700 |
| 2025/06/19 | 3,081 | 3,116 | 3,072 | 3,110 | 1,472,900 |
| 2025/06/18 | 3,085 | 3,101 | 3,063 | 3,063 | 1,437,000 |
| 2025/06/17 | 3,080 | 3,088 | 3,057 | 3,064 | 1,064,300 |
| 2025/06/16 | 3,056 | 3,079 | 3,047 | 3,078 | 1,649,900 |
| 2025/06/13 | 3,100 | 3,105 | 3,053 | 3,053 | 1,874,300 |
| 2025/06/12 | 3,152 | 3,177 | 3,095 | 3,099 | 2,355,400 |
| 2025/06/11 | 3,189 | 3,200 | 3,136 | 3,143 | 1,777,100 |
| 2025/06/10 | 3,185 | 3,203 | 3,150 | 3,172 | 2,041,500 |
| 2025/06/09 | 3,181 | 3,195 | 3,134 | 3,176 | 2,017,400 |
| 2025/06/06 | 3,160 | 3,198 | 3,160 | 3,171 | 1,598,300 |
| 2025/06/05 | 3,250 | 3,291 | 3,180 | 3,180 | 2,476,500 |
| 2025/06/04 | 3,148 | 3,249 | 3,139 | 3,248 | 2,452,000 |
| 2025/06/03 | 3,171 | 3,179 | 3,126 | 3,126 | 1,615,300 |
| 2025/06/02 | 3,181 | 3,188 | 3,142 | 3,171 | 1,818,200 |
| 2025/05/30 | 3,219 | 3,236 | 3,172 | 3,183 | 2,634,400 |
| 2025/05/29 | 3,210 | 3,271 | 3,203 | 3,240 | 2,014,800 |
| 2025/05/28 | 3,286 | 3,325 | 3,260 | 3,260 | 2,005,600 |
| 2025/05/27 | 3,283 | 3,299 | 3,260 | 3,285 | 1,161,100 |
| 2025/05/26 | 3,300 | 3,306 | 3,243 | 3,256 | 1,738,100 |
| 2025/05/23 | 3,160 | 3,231 | 3,155 | 3,231 | 1,528,900 |
| 2025/05/22 | 3,161 | 3,227 | 3,136 | 3,136 | 1,744,600 |
| 2025/05/21 | 3,193 | 3,193 | 3,124 | 3,135 | 1,219,900 |
| 2025/05/20 | 3,205 | 3,245 | 3,162 | 3,171 | 1,385,100 |
| 2025/05/19 | 3,199 | 3,209 | 3,161 | 3,201 | 1,451,500 |
| 2025/05/16 | 3,224 | 3,261 | 3,156 | 3,201 | 1,982,200 |
| 2025/05/15 | 3,063 | 3,313 | 3,062 | 3,241 | 4,938,300 |
| 2025/05/14 | 3,010 | 3,059 | 2,997 | 3,042 | 1,660,200 |
| 2025/05/13 | 3,050 | 3,060 | 2,998 | 3,005 | 1,314,700 |
| 2025/05/12 | 3,049 | 3,080 | 3,023 | 3,033 | 1,170,400 |
| 2025/05/09 | 3,020 | 3,065 | 3,009 | 3,042 | 1,242,100 |
| 2025/05/08 | 2,966 | 3,015 | 2,951 | 3,014 | 1,251,500 |
| 2025/05/07 | 2,911 | 2,976 | 2,907 | 2,972 | 1,637,600 |
| 2025/05/02 | 2,919 | 2,937 | 2,875 | 2,907 | 1,890,100 |
| 2025/05/01 | 2,961 | 2,971 | 2,936 | 2,957 | 951,300 |
| 2025/04/30 | 2,960 | 2,966 | 2,933 | 2,965 | 935,600 |
| 2025/04/28 | 2,909 | 2,960 | 2,909 | 2,948 | 921,400 |
| 2025/04/25 | 2,927 | 2,928 | 2,896 | 2,896 | 948,400 |
| 2025/04/24 | 2,990 | 2,991 | 2,927 | 2,928 | 1,110,800 |
| 2025/04/23 | 3,005 | 3,018 | 2,984 | 3,001 | 879,500 |
| 2025/04/22 | 2,978 | 3,013 | 2,976 | 3,008 | 846,500 |
| 2025/04/21 | 2,963 | 2,996 | 2,947 | 2,985 | 668,400 |
| 2025/04/18 | 2,954 | 2,991 | 2,943 | 2,969 | 582,500 |
| 2025/04/17 | 2,975 | 2,999 | 2,932 | 2,948 | 775,300 |
| 2025/04/16 | 2,942 | 2,975 | 2,938 | 2,963 | 628,700 |
| 2025/04/15 | 2,977 | 2,990 | 2,938 | 2,944 | 810,600 |
| 2025/04/14 | 2,983 | 2,999 | 2,964 | 2,977 | 953,000 |
| 2025/04/11 | 2,906 | 2,988 | 2,890 | 2,971 | 1,165,000 |
| 2025/04/10 | 2,941 | 2,958 | 2,858 | 2,951 | 1,372,000 |
| 2025/04/09 | 2,804 | 2,868 | 2,780 | 2,851 | 1,452,600 |
| 2025/04/08 | 2,800 | 2,822 | 2,747 | 2,803 | 1,588,500 |