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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 2,769 | 2,791 | 2,686 | 2,693 | 2,270,100 |
| 2025/04/04 | 2,898 | 2,921 | 2,820 | 2,868 | 1,443,400 |
| 2025/04/03 | 2,800 | 2,903 | 2,791 | 2,898 | 1,828,800 |
| 2025/04/02 | 2,928 | 2,940 | 2,836 | 2,840 | 1,638,200 |
| 2025/04/01 | 3,016 | 3,022 | 2,926 | 2,929 | 1,260,000 |
| 2025/03/31 | 3,015 | 3,025 | 2,991 | 2,999 | 1,260,100 |
| 2025/03/28 | 3,007 | 3,069 | 3,005 | 3,069 | 1,056,800 |
| 2025/03/27 | 2,981 | 3,030 | 2,979 | 3,024 | 1,227,100 |
| 2025/03/26 | 2,995 | 3,018 | 2,977 | 3,003 | 1,329,700 |
| 2025/03/25 | 3,036 | 3,039 | 2,993 | 2,996 | 1,139,200 |
| 2025/03/24 | 3,031 | 3,050 | 3,007 | 3,037 | 1,344,000 |
| 2025/03/21 | 3,071 | 3,106 | 3,063 | 3,066 | 1,504,700 |
| 2025/03/19 | 3,038 | 3,133 | 3,038 | 3,087 | 1,876,500 |
| 2025/03/18 | 3,030 | 3,065 | 3,022 | 3,037 | 1,351,900 |
| 2025/03/17 | 2,985 | 3,025 | 2,982 | 3,019 | 1,361,400 |
| 2025/03/14 | 2,975 | 2,987 | 2,943 | 2,981 | 1,417,500 |
| 2025/03/13 | 2,930 | 2,986 | 2,924 | 2,978 | 1,943,700 |
| 2025/03/12 | 2,892 | 2,950 | 2,866 | 2,930 | 2,510,500 |
| 2025/03/11 | 2,840 | 2,894 | 2,804 | 2,893 | 3,038,300 |
| 2025/03/10 | 2,776 | 2,818 | 2,759 | 2,816 | 1,564,200 |
| 2025/03/07 | 2,800 | 2,849 | 2,756 | 2,770 | 2,261,200 |
| 2025/03/06 | 2,702 | 2,790 | 2,702 | 2,789 | 2,340,300 |
| 2025/03/05 | 2,656 | 2,697 | 2,656 | 2,677 | 1,360,200 |
| 2025/03/04 | 2,598 | 2,638 | 2,585 | 2,637 | 1,315,400 |
| 2025/03/03 | 2,540 | 2,598 | 2,538 | 2,593 | 928,000 |
| 2025/02/28 | 2,566 | 2,566 | 2,531 | 2,531 | 1,078,800 |
| 2025/02/27 | 2,505 | 2,569 | 2,490 | 2,566 | 1,088,600 |
| 2025/02/26 | 2,467 | 2,514 | 2,459 | 2,511 | 978,500 |
| 2025/02/25 | 2,471 | 2,479 | 2,448 | 2,467 | 885,900 |
| 2025/02/21 | 2,500 | 2,514 | 2,478 | 2,481 | 718,400 |
| 2025/02/20 | 2,524 | 2,530 | 2,490 | 2,493 | 749,500 |
| 2025/02/19 | 2,526 | 2,544 | 2,504 | 2,525 | 746,400 |
| 2025/02/18 | 2,558 | 2,587 | 2,513 | 2,526 | 1,007,500 |
| 2025/02/17 | 2,607 | 2,616 | 2,553 | 2,557 | 872,500 |
| 2025/02/14 | 2,538 | 2,654 | 2,536 | 2,606 | 2,939,800 |
| 2025/02/13 | 2,484 | 2,535 | 2,473 | 2,525 | 2,376,800 |
| 2025/02/12 | 2,473 | 2,487 | 2,463 | 2,483 | 845,000 |
| 2025/02/10 | 2,457 | 2,499 | 2,457 | 2,470 | 1,587,600 |
| 2025/02/07 | 2,417 | 2,440 | 2,408 | 2,427 | 700,300 |
| 2025/02/06 | 2,418 | 2,438 | 2,416 | 2,417 | 563,600 |
| 2025/02/05 | 2,417 | 2,421 | 2,396 | 2,406 | 599,500 |
| 2025/02/04 | 2,433 | 2,435 | 2,408 | 2,420 | 798,400 |
| 2025/02/03 | 2,430 | 2,437 | 2,408 | 2,414 | 994,300 |
| 2025/01/31 | 2,457 | 2,470 | 2,435 | 2,458 | 1,039,800 |
| 2025/01/30 | 2,421 | 2,484 | 2,415 | 2,479 | 1,891,400 |
| 2025/01/29 | 2,386 | 2,429 | 2,359 | 2,421 | 1,200,200 |
| 2025/01/28 | 2,343 | 2,388 | 2,338 | 2,382 | 945,000 |
| 2025/01/27 | 2,310 | 2,334 | 2,304 | 2,334 | 921,800 |
| 2025/01/24 | 2,309 | 2,322 | 2,289 | 2,294 | 847,500 |
| 2025/01/23 | 2,277 | 2,288 | 2,265 | 2,287 | 925,600 |
| 2025/01/22 | 2,303 | 2,320 | 2,283 | 2,289 | 986,100 |
| 2025/01/21 | 2,325 | 2,327 | 2,303 | 2,309 | 562,100 |
| 2025/01/20 | 2,330 | 2,340 | 2,293 | 2,311 | 1,102,600 |
| 2025/01/17 | 2,410 | 2,410 | 2,342 | 2,348 | 1,057,800 |
| 2025/01/16 | 2,382 | 2,408 | 2,361 | 2,405 | 1,063,000 |
| 2025/01/15 | 2,374 | 2,394 | 2,359 | 2,392 | 1,111,100 |
| 2025/01/14 | 2,352 | 2,363 | 2,325 | 2,358 | 1,281,500 |
| 2025/01/10 | 2,314 | 2,366 | 2,310 | 2,348 | 1,034,900 |
| 2025/01/09 | 2,299 | 2,342 | 2,286 | 2,335 | 1,323,900 |
| 2025/01/08 | 2,347 | 2,351 | 2,295 | 2,304 | 1,598,800 |
| 2025/01/07 | 2,400 | 2,407 | 2,347 | 2,347 | 1,517,000 |
| 2025/01/06 | 2,441 | 2,464 | 2,397 | 2,408 | 1,660,800 |
| 2024/12/30 | 2,428 | 2,464 | 2,411 | 2,450 | 2,158,800 |
| 2024/12/27 | 2,380 | 2,435 | 2,363 | 2,427 | 6,770,800 |
| 2024/12/26 | 2,370 | 2,395 | 2,369 | 2,380 | 5,592,600 |
| 2024/12/25 | 2,402 | 2,405 | 2,354 | 2,366 | 3,151,300 |
| 2024/12/24 | 2,415 | 2,424 | 2,403 | 2,408 | 1,941,500 |
| 2024/12/23 | 2,447 | 2,455 | 2,418 | 2,422 | 2,155,600 |
| 2024/12/20 | 2,457 | 2,465 | 2,431 | 2,442 | 1,758,900 |
| 2024/12/19 | 2,432 | 2,457 | 2,423 | 2,443 | 1,694,200 |
| 2024/12/18 | 2,430 | 2,442 | 2,416 | 2,432 | 1,343,100 |
| 2024/12/17 | 2,414 | 2,441 | 2,412 | 2,429 | 2,456,200 |
| 2024/12/16 | 2,499 | 2,499 | 2,433 | 2,436 | 3,085,400 |
| 2024/12/13 | 2,450 | 2,477 | 2,447 | 2,472 | 1,997,500 |
| 2024/12/12 | 2,471 | 2,478 | 2,457 | 2,465 | 1,974,800 |
| 2024/12/11 | 2,450 | 2,477 | 2,443 | 2,470 | 1,805,700 |
| 2024/12/10 | 2,444 | 2,445 | 2,421 | 2,442 | 1,688,700 |
| 2024/12/09 | 2,415 | 2,444 | 2,414 | 2,437 | 2,531,200 |
| 2024/12/06 | 2,392 | 2,442 | 2,392 | 2,416 | 2,647,700 |
| 2024/12/05 | 2,397 | 2,399 | 2,370 | 2,388 | 1,547,100 |
| 2024/12/04 | 2,366 | 2,435 | 2,365 | 2,393 | 2,581,700 |
| 2024/12/03 | 2,315 | 2,355 | 2,313 | 2,353 | 2,384,700 |
| 2024/12/02 | 2,277 | 2,308 | 2,269 | 2,305 | 2,313,900 |
| 2024/11/29 | 2,267 | 2,285 | 2,254 | 2,276 | 2,021,400 |
| 2024/11/28 | 2,250 | 2,264 | 2,243 | 2,261 | 1,919,700 |
| 2024/11/27 | 2,250 | 2,266 | 2,233 | 2,238 | 1,482,200 |
| 2024/11/26 | 2,255 | 2,267 | 2,234 | 2,243 | 1,395,200 |
| 2024/11/25 | 2,262 | 2,272 | 2,249 | 2,255 | 2,123,100 |
| 2024/11/22 | 2,231 | 2,246 | 2,218 | 2,241 | 1,410,700 |
| 2024/11/21 | 2,228 | 2,245 | 2,219 | 2,224 | 1,342,600 |
| 2024/11/20 | 2,211 | 2,241 | 2,211 | 2,229 | 987,600 |
| 2024/11/19 | 2,209 | 2,231 | 2,209 | 2,221 | 1,411,800 |
| 2024/11/18 | 2,201 | 2,218 | 2,183 | 2,205 | 2,215,700 |
| 2024/11/15 | 2,230 | 2,263 | 2,208 | 2,208 | 2,953,900 |
| 2024/11/14 | 2,232 | 2,267 | 2,199 | 2,244 | 5,671,900 |
| 2024/11/13 | 2,347 | 2,395 | 2,347 | 2,382 | 1,441,500 |
| 2024/11/12 | 2,361 | 2,379 | 2,341 | 2,341 | 1,363,100 |
| 2024/11/11 | 2,379 | 2,392 | 2,361 | 2,375 | 1,206,100 |
| 2024/11/08 | 2,385 | 2,406 | 2,379 | 2,381 | 1,092,000 |
| 2024/11/07 | 2,376 | 2,383 | 2,349 | 2,370 | 1,217,400 |
| 2024/11/06 | 2,390 | 2,402 | 2,362 | 2,376 | 1,264,500 |
| 2024/11/05 | 2,360 | 2,383 | 2,336 | 2,369 | 1,140,800 |
| 2024/11/01 | 2,347 | 2,389 | 2,331 | 2,360 | 1,058,800 |
| 2024/10/31 | 2,362 | 2,379 | 2,344 | 2,367 | 1,140,300 |
| 2024/10/30 | 2,360 | 2,379 | 2,343 | 2,365 | 1,505,500 |
| 2024/10/29 | 2,335 | 2,355 | 2,314 | 2,349 | 942,700 |
| 2024/10/28 | 2,308 | 2,342 | 2,308 | 2,330 | 869,400 |
| 2024/10/25 | 2,311 | 2,336 | 2,301 | 2,308 | 828,500 |
| 2024/10/24 | 2,288 | 2,317 | 2,282 | 2,308 | 672,300 |
| 2024/10/23 | 2,315 | 2,316 | 2,289 | 2,298 | 601,500 |
| 2024/10/22 | 2,314 | 2,315 | 2,293 | 2,314 | 641,600 |
| 2024/10/21 | 2,291 | 2,323 | 2,276 | 2,322 | 677,600 |
| 2024/10/18 | 2,287 | 2,304 | 2,278 | 2,294 | 504,800 |
| 2024/10/17 | 2,319 | 2,319 | 2,286 | 2,292 | 661,900 |
| 2024/10/16 | 2,325 | 2,352 | 2,308 | 2,310 | 617,100 |
| 2024/10/15 | 2,321 | 2,333 | 2,307 | 2,324 | 723,500 |
| 2024/10/11 | 2,324 | 2,344 | 2,313 | 2,316 | 499,800 |