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 |