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 |
---|---|---|---|---|---|
2020/12/30 | 1,575 | 1,611 | 1,565 | 1,597 | 1,639,700 |
2020/12/29 | 1,590 | 1,593 | 1,562 | 1,571 | 2,947,300 |
2020/12/28 | 1,629 | 1,634 | 1,602 | 1,602 | 3,882,700 |
2020/12/25 | 1,626 | 1,632 | 1,623 | 1,626 | 1,304,000 |
2020/12/24 | 1,630 | 1,646 | 1,625 | 1,626 | 1,155,000 |
2020/12/23 | 1,623 | 1,633 | 1,617 | 1,622 | 788,800 |
2020/12/22 | 1,628 | 1,637 | 1,616 | 1,626 | 891,000 |
2020/12/21 | 1,641 | 1,650 | 1,629 | 1,633 | 804,200 |
2020/12/18 | 1,644 | 1,646 | 1,626 | 1,638 | 987,900 |
2020/12/17 | 1,659 | 1,663 | 1,643 | 1,643 | 1,070,300 |
2020/12/16 | 1,641 | 1,677 | 1,637 | 1,670 | 1,601,600 |
2020/12/15 | 1,659 | 1,660 | 1,633 | 1,634 | 796,000 |
2020/12/14 | 1,642 | 1,664 | 1,638 | 1,659 | 981,800 |
2020/12/11 | 1,645 | 1,659 | 1,635 | 1,648 | 1,212,200 |
2020/12/10 | 1,620 | 1,637 | 1,620 | 1,637 | 727,800 |
2020/12/09 | 1,621 | 1,623 | 1,606 | 1,619 | 654,900 |
2020/12/08 | 1,625 | 1,632 | 1,611 | 1,611 | 1,141,100 |
2020/12/07 | 1,635 | 1,656 | 1,625 | 1,646 | 1,429,800 |
2020/12/04 | 1,633 | 1,642 | 1,623 | 1,626 | 641,900 |
2020/12/03 | 1,626 | 1,645 | 1,619 | 1,630 | 920,200 |
2020/12/02 | 1,600 | 1,635 | 1,592 | 1,631 | 1,301,000 |
2020/12/01 | 1,587 | 1,606 | 1,584 | 1,590 | 801,900 |
2020/11/30 | 1,620 | 1,620 | 1,581 | 1,581 | 1,678,700 |
2020/11/27 | 1,602 | 1,628 | 1,602 | 1,621 | 1,014,100 |
2020/11/26 | 1,620 | 1,628 | 1,605 | 1,606 | 1,114,400 |
2020/11/25 | 1,642 | 1,653 | 1,624 | 1,632 | 1,334,800 |
2020/11/24 | 1,606 | 1,624 | 1,601 | 1,620 | 1,001,900 |
2020/11/20 | 1,572 | 1,594 | 1,562 | 1,577 | 822,500 |
2020/11/19 | 1,611 | 1,612 | 1,561 | 1,576 | 1,877,300 |
2020/11/18 | 1,630 | 1,648 | 1,622 | 1,622 | 862,400 |
2020/11/17 | 1,657 | 1,662 | 1,632 | 1,648 | 958,800 |
2020/11/16 | 1,613 | 1,656 | 1,611 | 1,648 | 1,411,300 |
2020/11/13 | 1,560 | 1,638 | 1,555 | 1,604 | 2,612,800 |
2020/11/12 | 1,640 | 1,662 | 1,629 | 1,644 | 1,703,800 |
2020/11/11 | 1,670 | 1,675 | 1,651 | 1,666 | 1,934,900 |
2020/11/10 | 1,599 | 1,679 | 1,597 | 1,679 | 5,809,200 |
2020/11/09 | 1,550 | 1,551 | 1,531 | 1,537 | 1,035,700 |
2020/11/06 | 1,545 | 1,550 | 1,532 | 1,537 | 905,700 |
2020/11/05 | 1,527 | 1,544 | 1,519 | 1,544 | 1,189,200 |
2020/11/04 | 1,518 | 1,521 | 1,505 | 1,520 | 1,045,500 |
2020/11/02 | 1,487 | 1,508 | 1,487 | 1,501 | 1,254,400 |
2020/10/30 | 1,522 | 1,522 | 1,487 | 1,487 | 2,743,000 |
2020/10/29 | 1,506 | 1,531 | 1,504 | 1,522 | 925,900 |
2020/10/28 | 1,532 | 1,534 | 1,515 | 1,531 | 842,000 |
2020/10/27 | 1,537 | 1,548 | 1,522 | 1,539 | 872,500 |
2020/10/26 | 1,542 | 1,558 | 1,528 | 1,551 | 1,873,700 |
2020/10/23 | 1,526 | 1,533 | 1,496 | 1,522 | 3,499,400 |
2020/10/22 | 1,549 | 1,570 | 1,540 | 1,566 | 1,368,600 |
2020/10/21 | 1,546 | 1,564 | 1,545 | 1,564 | 1,457,500 |
2020/10/20 | 1,525 | 1,547 | 1,522 | 1,534 | 2,058,000 |
2020/10/19 | 1,480 | 1,516 | 1,479 | 1,516 | 1,355,600 |
2020/10/16 | 1,510 | 1,510 | 1,476 | 1,477 | 2,439,800 |
2020/10/15 | 1,506 | 1,525 | 1,502 | 1,502 | 1,024,000 |
2020/10/14 | 1,504 | 1,524 | 1,500 | 1,519 | 1,235,800 |
2020/10/13 | 1,505 | 1,513 | 1,500 | 1,500 | 1,030,000 |
2020/10/12 | 1,515 | 1,521 | 1,503 | 1,503 | 1,117,100 |
2020/10/09 | 1,540 | 1,541 | 1,513 | 1,519 | 1,342,900 |
2020/10/08 | 1,542 | 1,553 | 1,534 | 1,541 | 981,600 |
2020/10/07 | 1,534 | 1,541 | 1,525 | 1,538 | 1,033,200 |
2020/10/06 | 1,536 | 1,540 | 1,531 | 1,539 | 969,900 |
2020/10/05 | 1,521 | 1,538 | 1,518 | 1,533 | 1,479,500 |
2020/10/02 | 1,513 | 1,532 | 1,503 | 1,511 | 1,982,200 |
2020/09/30 | 1,506 | 1,518 | 1,500 | 1,500 | 1,320,900 |
2020/09/29 | 1,509 | 1,522 | 1,501 | 1,519 | 1,112,500 |
2020/09/28 | 1,510 | 1,523 | 1,502 | 1,523 | 1,245,100 |
2020/09/25 | 1,516 | 1,520 | 1,495 | 1,501 | 1,396,300 |
2020/09/24 | 1,530 | 1,530 | 1,500 | 1,505 | 1,514,100 |
2020/09/23 | 1,528 | 1,544 | 1,525 | 1,530 | 1,257,900 |
2020/09/18 | 1,524 | 1,532 | 1,519 | 1,531 | 1,091,600 |
2020/09/17 | 1,529 | 1,533 | 1,519 | 1,524 | 1,208,300 |
2020/09/16 | 1,502 | 1,523 | 1,496 | 1,520 | 1,727,300 |
2020/09/15 | 1,504 | 1,508 | 1,482 | 1,497 | 2,205,400 |
2020/09/14 | 1,520 | 1,522 | 1,495 | 1,499 | 3,951,700 |
2020/09/11 | 1,512 | 1,534 | 1,472 | 1,521 | 11,102,500 |
2020/09/10 | 1,690 | 1,696 | 1,676 | 1,684 | 814,600 |
2020/09/09 | 1,667 | 1,681 | 1,660 | 1,680 | 921,000 |
2020/09/08 | 1,658 | 1,685 | 1,655 | 1,685 | 1,055,600 |
2020/09/07 | 1,644 | 1,657 | 1,639 | 1,648 | 755,800 |
2020/09/04 | 1,625 | 1,639 | 1,618 | 1,639 | 1,044,000 |
2020/09/03 | 1,669 | 1,672 | 1,638 | 1,650 | 998,200 |
2020/09/02 | 1,667 | 1,668 | 1,635 | 1,643 | 1,079,400 |
2020/09/01 | 1,667 | 1,669 | 1,643 | 1,661 | 1,170,400 |
2020/08/31 | 1,666 | 1,703 | 1,665 | 1,686 | 1,608,400 |
2020/08/28 | 1,657 | 1,683 | 1,620 | 1,638 | 1,866,400 |
2020/08/27 | 1,663 | 1,665 | 1,634 | 1,638 | 1,051,700 |
2020/08/26 | 1,639 | 1,667 | 1,626 | 1,663 | 1,583,200 |
2020/08/25 | 1,640 | 1,658 | 1,628 | 1,635 | 1,441,800 |
2020/08/24 | 1,615 | 1,626 | 1,587 | 1,618 | 1,254,500 |
2020/08/21 | 1,585 | 1,611 | 1,580 | 1,608 | 1,224,800 |
2020/08/20 | 1,570 | 1,579 | 1,561 | 1,573 | 891,100 |
2020/08/19 | 1,559 | 1,588 | 1,548 | 1,588 | 1,009,800 |
2020/08/18 | 1,545 | 1,558 | 1,533 | 1,553 | 1,091,800 |
2020/08/17 | 1,567 | 1,601 | 1,538 | 1,550 | 2,408,300 |
2020/08/14 | 1,519 | 1,566 | 1,497 | 1,548 | 5,488,100 |
2020/08/13 | 1,619 | 1,621 | 1,574 | 1,594 | 2,081,800 |
2020/08/12 | 1,587 | 1,605 | 1,559 | 1,604 | 1,961,600 |
2020/08/11 | 1,520 | 1,578 | 1,520 | 1,578 | 1,981,900 |
2020/08/07 | 1,501 | 1,511 | 1,497 | 1,509 | 1,756,800 |
2020/08/06 | 1,533 | 1,533 | 1,502 | 1,507 | 1,137,500 |
2020/08/05 | 1,553 | 1,555 | 1,518 | 1,540 | 1,340,600 |
2020/08/04 | 1,519 | 1,548 | 1,509 | 1,548 | 1,540,900 |
2020/08/03 | 1,470 | 1,500 | 1,470 | 1,499 | 1,525,600 |
2020/07/31 | 1,477 | 1,490 | 1,461 | 1,465 | 2,232,300 |
2020/07/30 | 1,566 | 1,569 | 1,498 | 1,500 | 2,695,600 |
2020/07/29 | 1,600 | 1,600 | 1,567 | 1,569 | 1,698,500 |
2020/07/28 | 1,620 | 1,629 | 1,605 | 1,609 | 812,300 |
2020/07/27 | 1,615 | 1,631 | 1,601 | 1,620 | 1,408,300 |
2020/07/22 | 1,648 | 1,648 | 1,629 | 1,638 | 1,030,100 |
2020/07/21 | 1,644 | 1,648 | 1,619 | 1,641 | 918,900 |
2020/07/20 | 1,620 | 1,635 | 1,607 | 1,635 | 958,500 |
2020/07/17 | 1,620 | 1,639 | 1,613 | 1,625 | 1,099,000 |
2020/07/16 | 1,619 | 1,672 | 1,619 | 1,637 | 2,006,800 |
2020/07/15 | 1,582 | 1,617 | 1,582 | 1,616 | 1,751,700 |
2020/07/14 | 1,616 | 1,618 | 1,565 | 1,566 | 2,604,000 |
2020/07/13 | 1,626 | 1,632 | 1,601 | 1,615 | 1,627,200 |
2020/07/10 | 1,646 | 1,647 | 1,600 | 1,605 | 1,944,300 |
2020/07/09 | 1,650 | 1,703 | 1,646 | 1,662 | 3,847,700 |
2020/07/08 | 1,632 | 1,640 | 1,618 | 1,622 | 1,102,500 |
2020/07/07 | 1,635 | 1,648 | 1,622 | 1,632 | 1,479,800 |
2020/07/06 | 1,589 | 1,643 | 1,588 | 1,628 | 1,936,900 |
2020/07/03 | 1,638 | 1,641 | 1,574 | 1,594 | 2,525,400 |
2020/07/02 | 1,618 | 1,656 | 1,615 | 1,630 | 2,608,600 |
2020/07/01 | 1,700 | 1,700 | 1,614 | 1,629 | 2,824,100 |
2020/06/30 | 1,736 | 1,739 | 1,702 | 1,711 | 1,554,400 |
2020/06/29 | 1,738 | 1,744 | 1,707 | 1,715 | 4,528,800 |
2020/06/26 | 1,800 | 1,805 | 1,778 | 1,778 | 5,145,400 |
2020/06/25 | 1,816 | 1,818 | 1,796 | 1,796 | 2,909,300 |
2020/06/24 | 1,827 | 1,852 | 1,820 | 1,821 | 2,523,200 |
2020/06/23 | 1,815 | 1,828 | 1,806 | 1,820 | 1,766,000 |
2020/06/22 | 1,809 | 1,815 | 1,805 | 1,809 | 1,153,200 |
2020/06/19 | 1,808 | 1,814 | 1,797 | 1,806 | 1,402,000 |
2020/06/18 | 1,798 | 1,815 | 1,793 | 1,804 | 1,169,100 |
2020/06/17 | 1,792 | 1,806 | 1,780 | 1,795 | 1,234,600 |
2020/06/16 | 1,784 | 1,801 | 1,774 | 1,799 | 1,581,600 |
2020/06/15 | 1,770 | 1,799 | 1,754 | 1,754 | 1,575,400 |
2020/06/12 | 1,701 | 1,769 | 1,700 | 1,762 | 2,394,200 |
2020/06/11 | 1,801 | 1,807 | 1,769 | 1,771 | 1,783,000 |
2020/06/10 | 1,808 | 1,815 | 1,801 | 1,808 | 1,048,100 |
2020/06/09 | 1,836 | 1,839 | 1,816 | 1,822 | 1,552,100 |
2020/06/08 | 1,808 | 1,838 | 1,799 | 1,826 | 2,582,700 |
2020/06/05 | 1,770 | 1,790 | 1,765 | 1,789 | 1,471,900 |
2020/06/04 | 1,773 | 1,783 | 1,761 | 1,768 | 1,578,700 |
2020/06/03 | 1,770 | 1,777 | 1,752 | 1,762 | 1,585,100 |
2020/06/02 | 1,770 | 1,773 | 1,748 | 1,756 | 1,822,100 |
2020/06/01 | 1,755 | 1,776 | 1,747 | 1,762 | 1,606,200 |
2020/05/29 | 1,760 | 1,786 | 1,747 | 1,747 | 2,471,400 |
2020/05/28 | 1,793 | 1,824 | 1,780 | 1,791 | 3,145,100 |
2020/05/27 | 1,780 | 1,783 | 1,731 | 1,763 | 2,305,800 |
2020/05/26 | 1,750 | 1,776 | 1,740 | 1,769 | 3,048,900 |
2020/05/25 | 1,689 | 1,717 | 1,680 | 1,717 | 2,493,500 |
2020/05/22 | 1,652 | 1,704 | 1,645 | 1,660 | 5,462,900 |
2020/05/21 | 1,712 | 1,719 | 1,698 | 1,709 | 1,551,600 |
2020/05/20 | 1,696 | 1,705 | 1,679 | 1,702 | 2,044,600 |
2020/05/19 | 1,720 | 1,737 | 1,695 | 1,713 | 1,909,900 |
2020/05/18 | 1,673 | 1,699 | 1,669 | 1,681 | 2,097,400 |
2020/05/15 | 1,681 | 1,689 | 1,620 | 1,650 | 3,710,100 |
2020/05/14 | 1,714 | 1,735 | 1,693 | 1,693 | 1,648,900 |
2020/05/13 | 1,706 | 1,740 | 1,690 | 1,735 | 1,839,300 |
2020/05/12 | 1,780 | 1,783 | 1,732 | 1,732 | 1,939,600 |
2020/05/11 | 1,745 | 1,808 | 1,737 | 1,778 | 3,671,900 |
2020/05/08 | 1,619 | 1,701 | 1,610 | 1,700 | 3,366,700 |
2020/05/07 | 1,620 | 1,622 | 1,589 | 1,597 | 1,949,000 |
2020/05/01 | 1,600 | 1,613 | 1,591 | 1,605 | 2,246,800 |
2020/04/30 | 1,610 | 1,629 | 1,602 | 1,602 | 1,960,200 |
2020/04/28 | 1,598 | 1,599 | 1,576 | 1,583 | 1,581,100 |
2020/04/27 | 1,522 | 1,571 | 1,520 | 1,569 | 2,554,000 |
2020/04/24 | 1,513 | 1,531 | 1,507 | 1,520 | 1,736,500 |
2020/04/23 | 1,536 | 1,547 | 1,506 | 1,516 | 2,420,400 |
2020/04/22 | 1,551 | 1,568 | 1,533 | 1,540 | 2,044,700 |
2020/04/21 | 1,556 | 1,580 | 1,547 | 1,572 | 1,544,100 |
2020/04/20 | 1,554 | 1,569 | 1,536 | 1,566 | 2,059,300 |
2020/04/17 | 1,550 | 1,577 | 1,542 | 1,559 | 2,154,000 |
2020/04/16 | 1,545 | 1,558 | 1,528 | 1,532 | 1,377,400 |
2020/04/15 | 1,533 | 1,548 | 1,520 | 1,538 | 1,831,100 |
2020/04/14 | 1,511 | 1,535 | 1,505 | 1,531 | 1,963,600 |
2020/04/13 | 1,530 | 1,537 | 1,511 | 1,511 | 2,277,800 |
2020/04/10 | 1,555 | 1,557 | 1,497 | 1,551 | 2,906,300 |
2020/04/09 | 1,600 | 1,600 | 1,522 | 1,548 | 3,898,700 |
2020/04/08 | 1,528 | 1,601 | 1,512 | 1,599 | 5,255,800 |
2020/04/07 | 1,452 | 1,490 | 1,415 | 1,480 | 5,316,200 |
2020/04/06 | 1,390 | 1,424 | 1,350 | 1,405 | 6,689,700 |
2020/04/03 | 1,500 | 1,502 | 1,410 | 1,415 | 5,294,600 |
2020/04/02 | 1,518 | 1,536 | 1,500 | 1,505 | 2,329,700 |
2020/04/01 | 1,583 | 1,588 | 1,528 | 1,529 | 2,965,200 |
2020/03/31 | 1,625 | 1,659 | 1,600 | 1,602 | 3,130,400 |
2020/03/30 | 1,616 | 1,652 | 1,585 | 1,614 | 3,928,100 |
2020/03/27 | 1,725 | 1,734 | 1,655 | 1,696 | 3,540,000 |
2020/03/26 | 1,724 | 1,727 | 1,669 | 1,677 | 4,165,500 |
2020/03/25 | 1,734 | 1,795 | 1,714 | 1,794 | 3,092,600 |
2020/03/24 | 1,760 | 1,761 | 1,675 | 1,689 | 4,260,000 |
2020/03/23 | 1,810 | 1,824 | 1,717 | 1,759 | 4,936,000 |
2020/03/19 | 1,775 | 1,888 | 1,756 | 1,827 | 6,831,400 |
2020/03/18 | 1,640 | 1,828 | 1,631 | 1,778 | 7,306,800 |
2020/03/17 | 1,450 | 1,625 | 1,444 | 1,611 | 5,876,100 |
2020/03/16 | 1,532 | 1,563 | 1,490 | 1,493 | 4,097,800 |
2020/03/13 | 1,457 | 1,558 | 1,420 | 1,514 | 5,660,800 |
2020/03/12 | 1,547 | 1,562 | 1,500 | 1,527 | 3,725,600 |
2020/03/11 | 1,630 | 1,638 | 1,583 | 1,587 | 3,576,100 |
2020/03/10 | 1,500 | 1,640 | 1,472 | 1,620 | 5,719,400 |
2020/03/09 | 1,600 | 1,600 | 1,536 | 1,554 | 4,083,800 |
2020/03/06 | 1,650 | 1,650 | 1,611 | 1,627 | 2,423,800 |
2020/03/05 | 1,679 | 1,686 | 1,657 | 1,662 | 1,626,500 |
2020/03/04 | 1,640 | 1,677 | 1,634 | 1,661 | 2,264,600 |
2020/03/03 | 1,750 | 1,755 | 1,658 | 1,658 | 3,607,500 |
2020/03/02 | 1,586 | 1,718 | 1,583 | 1,691 | 4,948,700 |
2020/02/28 | 1,631 | 1,667 | 1,612 | 1,618 | 4,383,900 |
2020/02/27 | 1,742 | 1,745 | 1,695 | 1,702 | 2,922,200 |
2020/02/26 | 1,753 | 1,765 | 1,730 | 1,759 | 2,815,100 |
2020/02/25 | 1,752 | 1,791 | 1,751 | 1,780 | 3,054,200 |
2020/02/21 | 1,850 | 1,860 | 1,835 | 1,836 | 1,575,200 |
2020/02/20 | 1,887 | 1,895 | 1,851 | 1,853 | 1,528,800 |
2020/02/19 | 1,871 | 1,884 | 1,864 | 1,866 | 1,950,800 |
2020/02/18 | 1,900 | 1,910 | 1,868 | 1,881 | 2,309,300 |
2020/02/17 | 1,903 | 1,936 | 1,888 | 1,912 | 2,881,400 |
2020/02/14 | 1,998 | 2,007 | 1,958 | 1,962 | 3,933,600 |
2020/02/13 | 2,039 | 2,048 | 2,034 | 2,048 | 954,300 |
2020/02/12 | 2,039 | 2,049 | 2,016 | 2,031 | 797,900 |
2020/02/10 | 2,047 | 2,050 | 2,027 | 2,029 | 735,800 |
2020/02/07 | 2,060 | 2,075 | 2,056 | 2,064 | 805,000 |
2020/02/06 | 2,060 | 2,063 | 2,045 | 2,055 | 1,027,500 |
2020/02/05 | 2,051 | 2,058 | 2,036 | 2,045 | 1,264,400 |
2020/02/04 | 1,983 | 2,025 | 1,979 | 2,025 | 1,200,400 |
2020/02/03 | 1,980 | 1,988 | 1,961 | 1,985 | 1,517,600 |
2020/01/31 | 1,998 | 2,019 | 1,998 | 2,005 | 933,300 |
2020/01/30 | 2,026 | 2,038 | 1,996 | 2,005 | 1,589,200 |
2020/01/29 | 2,035 | 2,043 | 2,013 | 2,023 | 870,900 |
2020/01/28 | 2,020 | 2,034 | 2,020 | 2,025 | 1,209,900 |
2020/01/27 | 2,020 | 2,059 | 2,015 | 2,035 | 1,489,400 |
2020/01/24 | 2,112 | 2,123 | 2,063 | 2,070 | 2,242,200 |
2020/01/23 | 2,147 | 2,153 | 2,121 | 2,124 | 1,768,300 |
2020/01/22 | 2,174 | 2,178 | 2,165 | 2,170 | 737,000 |
2020/01/21 | 2,179 | 2,179 | 2,153 | 2,170 | 667,100 |
2020/01/20 | 2,180 | 2,190 | 2,175 | 2,177 | 552,100 |
2020/01/17 | 2,189 | 2,191 | 2,179 | 2,185 | 797,300 |
2020/01/16 | 2,177 | 2,188 | 2,171 | 2,188 | 1,353,300 |
2020/01/15 | 2,164 | 2,179 | 2,157 | 2,167 | 964,700 |
2020/01/14 | 2,160 | 2,174 | 2,147 | 2,174 | 1,533,900 |
2020/01/10 | 2,160 | 2,160 | 2,142 | 2,154 | 867,300 |
2020/01/09 | 2,159 | 2,159 | 2,137 | 2,148 | 1,247,700 |
2020/01/08 | 2,144 | 2,152 | 2,120 | 2,146 | 1,327,800 |
2020/01/07 | 2,150 | 2,162 | 2,150 | 2,154 | 1,129,900 |
2020/01/06 | 2,108 | 2,165 | 2,108 | 2,161 | 2,473,400 |