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
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

このページの先頭へ