日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 2,134 2,149 2,123 2,135 2,252,100
2019/12/27 2,200 2,205 2,148 2,150 8,124,600
2019/12/26 2,217 2,238 2,206 2,235 5,522,900
2019/12/25 2,213 2,229 2,206 2,216 2,212,500
2019/12/24 2,213 2,218 2,204 2,210 1,424,700
2019/12/23 2,216 2,218 2,205 2,209 1,510,000
2019/12/20 2,210 2,220 2,204 2,214 1,425,300
2019/12/19 2,200 2,217 2,199 2,209 1,544,300
2019/12/18 2,196 2,202 2,189 2,193 1,151,300
2019/12/17 2,200 2,205 2,182 2,193 1,456,400
2019/12/16 2,184 2,199 2,181 2,189 1,419,200
2019/12/13 2,183 2,189 2,171 2,172 1,420,900
2019/12/12 2,180 2,181 2,154 2,165 1,324,800
2019/12/11 2,191 2,198 2,185 2,186 945,200
2019/12/10 2,170 2,194 2,169 2,187 1,131,900
2019/12/09 2,185 2,186 2,147 2,166 2,546,300
2019/12/06 2,211 2,222 2,175 2,187 3,597,900
2019/12/05 2,243 2,244 2,191 2,215 2,715,200
2019/12/04 2,212 2,244 2,209 2,242 1,564,300
2019/12/03 2,204 2,229 2,198 2,216 1,307,200
2019/12/02 2,191 2,222 2,187 2,217 1,627,700
2019/11/29 2,209 2,214 2,187 2,188 1,550,100
2019/11/28 2,192 2,203 2,181 2,198 1,714,300
2019/11/27 2,155 2,193 2,155 2,186 1,570,600
2019/11/26 2,168 2,168 2,153 2,154 1,118,000
2019/11/25 2,178 2,179 2,160 2,160 1,155,200
2019/11/22 2,170 2,175 2,157 2,165 1,183,700
2019/11/21 2,169 2,179 2,146 2,172 1,651,500
2019/11/20 2,173 2,190 2,158 2,171 1,464,200
2019/11/19 2,173 2,200 2,163 2,175 2,221,700
2019/11/18 2,130 2,164 2,123 2,163 2,032,800
2019/11/15 2,040 2,150 2,029 2,122 5,163,500
2019/11/14 2,035 2,040 2,008 2,029 1,442,500
2019/11/13 2,031 2,037 2,019 2,031 1,036,900
2019/11/12 2,027 2,047 2,027 2,031 1,350,200
2019/11/11 2,008 2,029 2,008 2,019 994,900
2019/11/08 2,029 2,029 2,004 2,011 1,349,100
2019/11/07 1,991 2,032 1,989 2,026 2,301,200
2019/11/06 1,991 1,995 1,985 1,990 844,100
2019/11/05 1,980 1,990 1,964 1,984 1,343,900
2019/11/01 1,959 1,969 1,957 1,969 1,001,200
2019/10/31 1,959 1,973 1,958 1,965 882,500
2019/10/30 1,951 1,951 1,937 1,949 1,135,000
2019/10/29 1,953 1,962 1,949 1,950 875,000
2019/10/28 1,959 1,960 1,947 1,953 688,400
2019/10/25 1,945 1,957 1,943 1,956 1,212,700
2019/10/24 1,950 1,952 1,940 1,945 733,400
2019/10/23 1,931 1,951 1,928 1,946 1,018,000
2019/10/21 1,917 1,929 1,915 1,923 688,000
2019/10/18 1,921 1,933 1,908 1,910 1,041,300
2019/10/17 1,922 1,937 1,921 1,927 816,900
2019/10/16 1,917 1,932 1,913 1,920 993,800
2019/10/15 1,921 1,925 1,906 1,910 1,611,200
2019/10/11 1,921 1,930 1,900 1,908 1,684,800
2019/10/10 1,952 1,952 1,921 1,923 1,077,000
2019/10/09 1,943 1,961 1,939 1,956 671,800
2019/10/08 1,967 1,978 1,954 1,956 962,300
2019/10/07 1,947 1,959 1,942 1,959 1,084,800
2019/10/04 1,938 1,946 1,921 1,936 1,322,800
2019/10/03 1,952 1,962 1,942 1,943 1,325,400
2019/10/02 1,956 1,982 1,954 1,974 1,277,000
2019/10/01 1,958 1,974 1,947 1,960 1,038,200
2019/09/30 1,980 1,996 1,962 1,966 1,528,700
2019/09/27 1,976 1,994 1,971 1,987 1,504,800
2019/09/26 1,976 1,987 1,966 1,971 1,048,700
2019/09/25 1,972 1,987 1,970 1,979 1,162,700
2019/09/24 1,938 1,986 1,938 1,979 1,945,900
2019/09/20 1,918 1,965 1,914 1,938 2,174,700
2019/09/19 1,906 1,926 1,904 1,915 1,189,500
2019/09/18 1,920 1,922 1,910 1,915 815,800
2019/09/17 1,900 1,917 1,897 1,917 993,100
2019/09/13 1,902 1,921 1,892 1,920 1,597,400
2019/09/12 1,893 1,911 1,888 1,897 1,273,800
2019/09/11 1,863 1,894 1,860 1,893 1,566,400
2019/09/10 1,875 1,879 1,866 1,876 1,195,600
2019/09/09 1,840 1,879 1,838 1,878 1,551,600
2019/09/06 1,841 1,843 1,825 1,836 919,700
2019/09/05 1,825 1,843 1,814 1,841 1,306,100
2019/09/04 1,820 1,828 1,807 1,809 1,080,000
2019/09/03 1,804 1,828 1,802 1,823 956,000
2019/09/02 1,807 1,822 1,807 1,818 883,000
2019/08/30 1,798 1,824 1,796 1,817 1,737,600
2019/08/29 1,805 1,805 1,778 1,795 1,674,600
2019/08/28 1,818 1,827 1,805 1,806 933,800
2019/08/27 1,815 1,823 1,811 1,820 764,300
2019/08/26 1,805 1,824 1,801 1,809 1,180,600
2019/08/23 1,814 1,834 1,809 1,831 1,071,600
2019/08/22 1,828 1,829 1,805 1,808 1,579,100
2019/08/21 1,827 1,841 1,824 1,828 909,800
2019/08/20 1,848 1,850 1,823 1,831 1,455,000
2019/08/19 1,866 1,866 1,844 1,851 1,121,400
2019/08/16 1,879 1,880 1,853 1,861 1,877,400
2019/08/15 1,876 1,879 1,815 1,874 3,400,800
2019/08/14 1,929 1,930 1,904 1,916 1,136,900
2019/08/13 1,898 1,920 1,896 1,920 972,000
2019/08/09 1,914 1,919 1,905 1,914 852,400
2019/08/08 1,913 1,914 1,892 1,903 741,900
2019/08/07 1,897 1,922 1,886 1,908 1,204,200
2019/08/06 1,845 1,909 1,835 1,908 1,734,900
2019/08/05 1,880 1,895 1,862 1,870 1,988,600
2019/08/02 1,916 1,935 1,909 1,917 1,277,200
2019/08/01 1,901 1,928 1,897 1,926 798,600
2019/07/31 1,937 1,937 1,902 1,906 1,503,600
2019/07/30 1,950 1,960 1,917 1,949 4,587,700
2019/07/29 1,908 1,953 1,907 1,953 2,481,600
2019/07/26 1,910 1,912 1,882 1,897 1,648,000
2019/07/25 1,884 1,892 1,874 1,888 670,500
2019/07/24 1,884 1,885 1,868 1,872 802,800
2019/07/23 1,890 1,895 1,876 1,879 1,125,900
2019/07/22 1,914 1,914 1,880 1,881 1,309,500
2019/07/19 1,916 1,935 1,910 1,926 846,900
2019/07/18 1,943 1,947 1,921 1,922 1,285,700
2019/07/17 1,946 1,960 1,939 1,959 1,776,400
2019/07/16 1,935 1,947 1,926 1,941 1,922,000
2019/07/12 1,930 1,930 1,913 1,916 838,500
2019/07/11 1,920 1,940 1,920 1,930 1,802,800
2019/07/10 1,900 1,917 1,897 1,911 1,361,400
2019/07/09 1,895 1,913 1,894 1,899 1,483,800
2019/07/08 1,899 1,906 1,882 1,884 1,134,500
2019/07/05 1,911 1,913 1,889 1,910 1,332,700
2019/07/04 1,893 1,910 1,893 1,910 1,441,600
2019/07/03 1,873 1,886 1,870 1,884 1,379,100
2019/07/02 1,870 1,875 1,860 1,870 1,028,700
2019/07/01 1,880 1,881 1,858 1,873 1,679,500
2019/06/28 1,870 1,883 1,866 1,881 1,429,200
2019/06/27 1,896 1,896 1,865 1,873 1,969,800
2019/06/26 1,861 1,898 1,861 1,894 6,750,900
2019/06/25 1,910 1,932 1,888 1,891 7,098,100
2019/06/24 1,930 1,931 1,909 1,911 3,551,200
2019/06/21 1,942 1,943 1,928 1,933 2,396,600
2019/06/20 1,923 1,941 1,914 1,932 2,155,900
2019/06/19 1,936 1,940 1,915 1,926 1,923,600
2019/06/18 1,957 1,957 1,921 1,927 2,286,800
2019/06/17 1,973 1,973 1,957 1,959 1,783,400
2019/06/14 1,969 1,973 1,957 1,972 1,426,700
2019/06/13 1,972 1,976 1,958 1,963 1,729,500
2019/06/12 1,970 1,982 1,958 1,973 1,342,600
2019/06/11 1,997 1,998 1,973 1,977 2,238,600
2019/06/10 1,987 2,005 1,982 2,005 2,141,300
2019/06/07 1,969 1,986 1,951 1,982 2,012,100
2019/06/06 1,931 1,951 1,927 1,945 1,709,000
2019/06/05 1,939 1,941 1,918 1,927 2,349,600
2019/06/04 1,930 1,936 1,907 1,917 1,123,100
2019/06/03 1,900 1,928 1,896 1,919 1,498,100
2019/05/31 1,950 1,959 1,918 1,918 2,144,300
2019/05/30 1,982 1,986 1,939 1,942 2,761,200
2019/05/29 1,986 2,002 1,984 1,992 1,834,000
2019/05/28 1,980 2,006 1,966 1,983 4,005,500
2019/05/27 1,968 1,975 1,952 1,972 1,718,600
2019/05/24 1,976 1,986 1,973 1,980 1,466,800
2019/05/23 1,961 1,990 1,961 1,989 1,842,700
2019/05/22 1,973 1,974 1,939 1,962 2,378,300
2019/05/21 1,978 1,998 1,961 1,973 2,692,800
2019/05/20 1,937 1,992 1,936 1,983 3,177,900
2019/05/17 1,878 1,960 1,875 1,955 5,747,000
2019/05/16 1,812 1,868 1,807 1,868 4,453,600
2019/05/15 1,815 1,816 1,752 1,755 3,181,400
2019/05/14 1,801 1,818 1,796 1,815 1,503,500
2019/05/13 1,833 1,833 1,821 1,823 1,073,100
2019/05/10 1,817 1,836 1,814 1,829 1,241,400
2019/05/09 1,825 1,826 1,804 1,811 1,460,000
2019/05/08 1,825 1,832 1,821 1,828 1,269,400
2019/05/07 1,833 1,841 1,827 1,832 1,188,400
2019/04/26 1,836 1,844 1,827 1,833 1,027,500
2019/04/25 1,824 1,835 1,816 1,833 834,200
2019/04/24 1,837 1,841 1,826 1,827 862,600
2019/04/23 1,843 1,845 1,832 1,835 801,400
2019/04/22 1,827 1,845 1,825 1,844 988,400
2019/04/19 1,817 1,833 1,814 1,828 910,800
2019/04/18 1,827 1,836 1,817 1,817 962,000
2019/04/17 1,812 1,832 1,812 1,828 1,002,600
2019/04/16 1,821 1,831 1,800 1,821 1,897,000
2019/04/15 1,853 1,860 1,829 1,830 1,295,400
2019/04/12 1,845 1,856 1,839 1,846 1,452,000
2019/04/11 1,829 1,840 1,822 1,840 1,144,400
2019/04/10 1,813 1,823 1,808 1,823 930,900
2019/04/09 1,810 1,827 1,806 1,822 1,591,300
2019/04/08 1,789 1,810 1,784 1,801 1,058,100
2019/04/05 1,787 1,803 1,785 1,788 952,900
2019/04/04 1,770 1,794 1,766 1,784 1,134,500
2019/04/03 1,786 1,789 1,763 1,770 1,402,100
2019/04/02 1,826 1,832 1,794 1,794 1,212,400
2019/04/01 1,839 1,847 1,820 1,820 1,337,800
2019/03/29 1,835 1,835 1,819 1,835 1,051,400
2019/03/28 1,834 1,836 1,819 1,823 1,257,200
2019/03/27 1,819 1,838 1,816 1,838 1,480,600
2019/03/26 1,797 1,817 1,795 1,809 1,430,200
2019/03/25 1,790 1,791 1,775 1,790 1,147,700
2019/03/22 1,775 1,792 1,771 1,792 1,088,200
2019/03/20 1,765 1,771 1,758 1,771 709,300
2019/03/19 1,770 1,771 1,758 1,767 717,800
2019/03/18 1,758 1,769 1,752 1,766 900,300
2019/03/15 1,753 1,762 1,753 1,758 1,210,100
2019/03/14 1,752 1,759 1,748 1,754 720,300
2019/03/13 1,744 1,757 1,740 1,747 1,006,400
2019/03/12 1,740 1,745 1,734 1,739 950,200
2019/03/11 1,720 1,740 1,716 1,740 913,300
2019/03/08 1,740 1,747 1,724 1,731 1,155,400
2019/03/07 1,747 1,772 1,744 1,756 2,936,100
2019/03/06 1,715 1,722 1,711 1,718 834,500
2019/03/05 1,711 1,721 1,707 1,709 972,600
2019/03/04 1,716 1,721 1,710 1,711 795,000
2019/03/01 1,706 1,717 1,705 1,714 729,400
2019/02/28 1,700 1,705 1,696 1,705 903,000
2019/02/27 1,699 1,712 1,691 1,706 1,591,400
2019/02/26 1,704 1,719 1,699 1,715 896,700
2019/02/25 1,719 1,719 1,697 1,704 1,087,400
2019/02/22 1,720 1,725 1,709 1,711 1,017,100
2019/02/21 1,711 1,729 1,703 1,728 1,448,200
2019/02/20 1,717 1,722 1,703 1,706 1,412,100
2019/02/19 1,670 1,713 1,668 1,702 2,197,200
2019/02/18 1,681 1,682 1,650 1,665 3,035,300
2019/02/15 1,720 1,731 1,675 1,682 6,331,700
2019/02/14 1,810 1,819 1,801 1,807 898,300
2019/02/13 1,829 1,833 1,808 1,811 1,134,100
2019/02/12 1,820 1,827 1,813 1,824 935,000
2019/02/08 1,805 1,816 1,802 1,816 777,700
2019/02/07 1,822 1,824 1,811 1,814 582,500
2019/02/06 1,832 1,834 1,816 1,827 648,800
2019/02/05 1,831 1,842 1,824 1,832 760,100
2019/02/04 1,806 1,830 1,802 1,830 975,900
2019/02/01 1,803 1,817 1,794 1,806 997,800
2019/01/31 1,824 1,828 1,807 1,810 954,800
2019/01/30 1,829 1,832 1,807 1,811 1,258,000
2019/01/29 1,829 1,839 1,818 1,839 797,400
2019/01/28 1,829 1,843 1,824 1,831 962,900
2019/01/25 1,815 1,829 1,812 1,824 749,400
2019/01/24 1,808 1,828 1,798 1,822 1,009,400
2019/01/23 1,841 1,847 1,821 1,821 1,055,200
2019/01/22 1,836 1,848 1,833 1,848 1,094,300
2019/01/21 1,820 1,835 1,816 1,835 1,224,500
2019/01/18 1,810 1,826 1,810 1,811 1,180,600
2019/01/17 1,809 1,814 1,802 1,803 1,269,800
2019/01/16 1,796 1,802 1,769 1,798 1,334,000
2019/01/15 1,786 1,808 1,782 1,804 2,302,300
2019/01/11 1,779 1,786 1,765 1,769 1,414,500
2019/01/10 1,784 1,799 1,777 1,780 2,139,500
2019/01/09 1,770 1,787 1,759 1,774 2,086,900
2019/01/08 1,747 1,783 1,742 1,752 2,327,000
2019/01/07 1,752 1,760 1,728 1,747 1,896,500
2019/01/04 1,710 1,741 1,710 1,740 2,028,600

このページの先頭へ