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
2023/12/29 2,067 2,086 2,051 2,065 1,707,400
2023/12/28 2,040 2,070 2,034 2,070 5,482,800
2023/12/27 2,073 2,081 2,057 2,062 6,816,900
2023/12/26 2,104 2,109 2,066 2,073 2,626,500
2023/12/25 2,077 2,101 2,071 2,100 1,859,800
2023/12/22 2,055 2,072 2,051 2,065 1,403,200
2023/12/21 2,047 2,053 2,037 2,045 1,651,200
2023/12/20 2,059 2,083 2,055 2,058 1,579,500
2023/12/19 2,082 2,084 2,051 2,059 1,544,400
2023/12/18 2,093 2,104 2,060 2,064 2,527,200
2023/12/15 2,100 2,116 2,096 2,105 1,937,100
2023/12/14 2,151 2,166 2,103 2,112 2,112,500
2023/12/13 2,182 2,197 2,155 2,157 1,641,100
2023/12/12 2,203 2,226 2,175 2,175 1,669,100
2023/12/11 2,201 2,208 2,171 2,181 2,147,500
2023/12/08 2,220 2,237 2,191 2,200 2,165,200
2023/12/07 2,223 2,231 2,205 2,214 1,836,400
2023/12/06 2,205 2,233 2,197 2,228 1,359,300
2023/12/05 2,201 2,215 2,197 2,205 1,455,700
2023/12/04 2,192 2,206 2,183 2,199 1,446,200
2023/12/01 2,196 2,208 2,184 2,199 1,344,400
2023/11/30 2,189 2,198 2,151 2,181 2,330,500
2023/11/29 2,211 2,220 2,184 2,204 2,080,200
2023/11/28 2,225 2,232 2,213 2,221 1,646,500
2023/11/27 2,235 2,238 2,205 2,221 1,565,900
2023/11/24 2,259 2,259 2,232 2,234 1,187,300
2023/11/22 2,245 2,261 2,236 2,256 859,400
2023/11/21 2,239 2,253 2,224 2,252 1,072,400
2023/11/20 2,251 2,264 2,232 2,239 1,248,500
2023/11/17 2,214 2,251 2,212 2,251 1,310,000
2023/11/16 2,260 2,265 2,214 2,214 1,710,700
2023/11/15 2,287 2,313 2,273 2,280 1,367,200
2023/11/14 2,312 2,326 2,284 2,287 1,265,000
2023/11/13 2,301 2,324 2,286 2,296 1,905,400
2023/11/10 2,264 2,283 2,234 2,280 1,204,600
2023/11/09 2,273 2,283 2,241 2,273 1,372,200
2023/11/08 2,290 2,291 2,256 2,273 1,121,900
2023/11/07 2,325 2,327 2,291 2,292 1,476,800
2023/11/06 2,329 2,330 2,306 2,309 1,389,000
2023/11/02 2,336 2,347 2,288 2,310 1,994,100
2023/11/01 2,223 2,340 2,219 2,313 3,493,900
2023/10/31 2,164 2,226 2,149 2,226 2,065,600
2023/10/30 2,155 2,166 2,145 2,155 1,041,300
2023/10/27 2,132 2,160 2,116 2,160 1,199,300
2023/10/26 2,121 2,153 2,121 2,145 1,093,700
2023/10/25 2,115 2,141 2,107 2,132 841,800
2023/10/24 2,104 2,129 2,087 2,114 724,700
2023/10/23 2,096 2,111 2,093 2,098 651,200
2023/10/20 2,111 2,125 2,092 2,095 627,000
2023/10/19 2,083 2,113 2,080 2,107 654,200
2023/10/18 2,098 2,102 2,063 2,098 821,000
2023/10/17 2,097 2,122 2,094 2,105 661,400
2023/10/16 2,114 2,119 2,072 2,073 1,280,700
2023/10/13 2,145 2,145 2,121 2,129 802,200
2023/10/12 2,125 2,151 2,111 2,145 1,381,500
2023/10/11 2,124 2,132 2,103 2,108 945,700
2023/10/10 2,085 2,139 2,080 2,123 2,321,800
2023/10/06 2,070 2,089 2,059 2,063 1,034,200
2023/10/05 2,016 2,062 2,015 2,057 1,388,600
2023/10/04 1,995 2,015 1,984 2,000 1,360,300
2023/10/03 2,039 2,054 2,017 2,029 938,100
2023/10/02 2,043 2,046 1,998 2,017 983,500
2023/09/29 2,080 2,092 2,027 2,045 941,500
2023/09/28 2,069 2,077 2,051 2,070 832,800
2023/09/27 2,061 2,077 2,044 2,077 920,500
2023/09/26 2,077 2,082 2,062 2,079 612,800
2023/09/25 2,046 2,080 2,042 2,080 918,700
2023/09/22 2,019 2,048 2,019 2,040 848,600
2023/09/21 2,025 2,053 2,021 2,027 928,600
2023/09/20 2,042 2,046 2,013 2,020 936,800
2023/09/19 2,070 2,072 2,030 2,043 1,024,600
2023/09/15 2,081 2,082 2,058 2,066 1,104,600
2023/09/14 2,075 2,080 2,058 2,073 624,300
2023/09/13 2,090 2,092 2,061 2,070 764,800
2023/09/12 2,047 2,095 2,047 2,095 1,279,100
2023/09/11 2,035 2,044 2,010 2,043 779,300
2023/09/08 2,025 2,040 2,022 2,031 830,600
2023/09/07 2,032 2,046 2,028 2,037 817,800
2023/09/06 2,035 2,039 2,011 2,036 849,100
2023/09/05 2,062 2,072 2,033 2,036 864,000
2023/09/04 2,040 2,057 2,036 2,054 950,900
2023/09/01 2,025 2,039 2,016 2,035 704,300
2023/08/31 2,014 2,040 2,011 2,038 1,187,700
2023/08/30 2,012 2,020 2,001 2,012 725,800
2023/08/29 1,996 2,029 1,994 2,020 1,166,000
2023/08/28 1,991 1,995 1,970 1,992 629,400
2023/08/25 1,973 1,987 1,965 1,980 538,500
2023/08/24 1,990 1,990 1,978 1,979 462,800
2023/08/23 1,990 1,993 1,981 1,990 440,700
2023/08/22 1,995 1,996 1,972 1,988 790,100
2023/08/21 1,960 2,003 1,960 1,997 996,200
2023/08/18 2,000 2,006 1,953 1,958 1,452,000
2023/08/17 2,051 2,069 2,017 2,029 1,352,500
2023/08/16 2,078 2,083 2,031 2,041 1,381,500
2023/08/15 2,070 2,095 2,052 2,084 2,370,500
2023/08/14 1,968 2,078 1,968 2,076 5,638,100
2023/08/10 1,890 1,917 1,877 1,917 1,648,000
2023/08/09 1,880 1,886 1,867 1,885 1,099,500
2023/08/08 1,876 1,893 1,869 1,878 1,246,400
2023/08/07 1,844 1,865 1,838 1,865 949,200
2023/08/04 1,845 1,850 1,838 1,844 506,500
2023/08/03 1,839 1,849 1,824 1,844 1,327,300
2023/08/02 1,843 1,857 1,839 1,844 955,000
2023/08/01 1,844 1,850 1,833 1,848 736,100
2023/07/31 1,841 1,843 1,827 1,840 782,200
2023/07/28 1,827 1,834 1,813 1,831 764,300
2023/07/27 1,816 1,837 1,815 1,837 800,000
2023/07/26 1,805 1,816 1,798 1,812 463,700
2023/07/25 1,814 1,819 1,807 1,807 582,000
2023/07/24 1,834 1,841 1,813 1,819 810,800
2023/07/21 1,813 1,827 1,811 1,827 717,300
2023/07/20 1,820 1,843 1,813 1,813 1,042,600
2023/07/19 1,805 1,815 1,802 1,815 619,100
2023/07/18 1,814 1,815 1,797 1,800 874,300
2023/07/14 1,805 1,818 1,800 1,816 1,539,800
2023/07/13 1,778 1,795 1,773 1,793 1,216,300
2023/07/12 1,750 1,779 1,750 1,771 1,029,300
2023/07/11 1,758 1,766 1,749 1,754 702,200
2023/07/10 1,764 1,773 1,749 1,751 1,215,700
2023/07/07 1,758 1,780 1,747 1,770 1,164,000
2023/07/06 1,783 1,789 1,765 1,771 1,388,200
2023/07/05 1,817 1,827 1,793 1,795 1,289,700
2023/07/04 1,814 1,829 1,804 1,823 1,036,100
2023/07/03 1,808 1,839 1,808 1,827 1,445,300
2023/06/30 1,824 1,834 1,790 1,801 2,541,900
2023/06/29 1,854 1,871 1,824 1,830 6,815,700
2023/06/28 1,882 1,891 1,853 1,862 7,660,400
2023/06/27 1,885 1,907 1,884 1,886 2,588,200
2023/06/26 1,888 1,893 1,868 1,883 1,865,400
2023/06/23 1,883 1,905 1,877 1,885 2,048,500
2023/06/22 1,857 1,882 1,857 1,872 1,410,000
2023/06/21 1,870 1,891 1,854 1,857 1,964,100
2023/06/20 1,859 1,870 1,856 1,868 1,356,600
2023/06/19 1,854 1,861 1,844 1,857 1,100,000
2023/06/16 1,835 1,853 1,828 1,853 2,143,100
2023/06/15 1,848 1,855 1,841 1,841 987,900
2023/06/14 1,860 1,862 1,842 1,846 1,312,300
2023/06/13 1,847 1,855 1,838 1,852 1,092,500
2023/06/12 1,850 1,860 1,846 1,847 1,181,700
2023/06/09 1,862 1,862 1,841 1,847 2,591,900
2023/06/08 1,850 1,856 1,837 1,842 1,856,700
2023/06/07 1,849 1,862 1,843 1,852 1,042,600
2023/06/06 1,866 1,869 1,848 1,848 1,014,300
2023/06/05 1,871 1,873 1,857 1,860 1,569,200
2023/06/02 1,833 1,863 1,829 1,859 1,197,800
2023/06/01 1,844 1,858 1,837 1,838 1,166,500
2023/05/31 1,842 1,851 1,837 1,843 1,775,200
2023/05/30 1,875 1,875 1,852 1,860 1,006,300
2023/05/29 1,879 1,880 1,859 1,871 1,303,500
2023/05/26 1,845 1,869 1,841 1,864 1,604,400
2023/05/25 1,804 1,843 1,804 1,836 1,269,900
2023/05/24 1,825 1,828 1,804 1,818 1,310,900
2023/05/23 1,867 1,873 1,828 1,837 1,870,300
2023/05/22 1,876 1,884 1,852 1,867 1,589,300
2023/05/19 1,878 1,889 1,859 1,876 2,933,100
2023/05/18 1,931 1,931 1,883 1,885 1,864,200
2023/05/17 1,964 1,970 1,927 1,930 2,017,600
2023/05/16 1,875 1,960 1,871 1,960 3,143,300
2023/05/15 1,884 1,911 1,877 1,892 2,077,900
2023/05/12 1,836 1,874 1,833 1,870 3,310,200
2023/05/11 1,829 1,846 1,824 1,842 1,270,400
2023/05/10 1,857 1,866 1,836 1,837 1,149,300
2023/05/09 1,851 1,857 1,837 1,857 1,241,300
2023/05/08 1,836 1,858 1,835 1,850 1,362,700
2023/05/02 1,844 1,844 1,826 1,831 1,575,300
2023/05/01 1,838 1,848 1,832 1,844 1,376,400
2023/04/28 1,831 1,835 1,818 1,824 1,798,700
2023/04/27 1,812 1,819 1,804 1,812 868,800
2023/04/26 1,829 1,837 1,804 1,814 1,467,700
2023/04/25 1,824 1,835 1,823 1,830 1,114,000
2023/04/24 1,794 1,826 1,793 1,822 1,602,600
2023/04/21 1,795 1,800 1,786 1,788 1,384,700
2023/04/20 1,789 1,800 1,785 1,791 773,200
2023/04/19 1,800 1,800 1,778 1,793 984,800
2023/04/18 1,778 1,800 1,777 1,800 1,015,100
2023/04/17 1,769 1,799 1,766 1,779 1,248,500
2023/04/14 1,772 1,777 1,762 1,769 1,552,400
2023/04/13 1,766 1,766 1,751 1,763 795,300
2023/04/12 1,751 1,766 1,748 1,760 853,400
2023/04/11 1,745 1,758 1,741 1,749 1,085,200
2023/04/10 1,720 1,740 1,719 1,739 983,800
2023/04/07 1,726 1,731 1,716 1,718 1,083,500
2023/04/06 1,714 1,730 1,708 1,726 1,083,100
2023/04/05 1,732 1,736 1,718 1,722 924,300
2023/04/04 1,730 1,731 1,718 1,729 1,039,000
2023/04/03 1,731 1,736 1,723 1,724 1,066,700
2023/03/31 1,714 1,738 1,712 1,730 1,657,000
2023/03/30 1,691 1,710 1,684 1,709 1,280,600
2023/03/29 1,669 1,703 1,669 1,703 1,985,000
2023/03/28 1,666 1,668 1,652 1,663 639,800
2023/03/27 1,650 1,676 1,648 1,665 1,179,800
2023/03/24 1,638 1,650 1,628 1,646 520,100
2023/03/23 1,648 1,649 1,639 1,643 495,900
2023/03/22 1,650 1,652 1,640 1,646 571,700
2023/03/20 1,662 1,662 1,640 1,641 744,500
2023/03/17 1,640 1,662 1,637 1,660 1,370,500
2023/03/16 1,635 1,643 1,621 1,637 951,100
2023/03/15 1,625 1,642 1,623 1,640 817,400
2023/03/14 1,616 1,625 1,600 1,623 1,031,400
2023/03/13 1,628 1,631 1,613 1,628 666,900
2023/03/10 1,640 1,646 1,630 1,632 1,191,300
2023/03/09 1,619 1,639 1,618 1,639 1,019,300
2023/03/08 1,618 1,620 1,610 1,616 508,800
2023/03/07 1,615 1,620 1,610 1,615 501,800
2023/03/06 1,618 1,618 1,609 1,611 597,600
2023/03/03 1,606 1,623 1,603 1,621 1,363,500
2023/03/02 1,595 1,606 1,593 1,598 755,000
2023/03/01 1,593 1,597 1,591 1,594 523,200
2023/02/28 1,589 1,599 1,588 1,594 617,000
2023/02/27 1,588 1,591 1,583 1,587 376,300
2023/02/24 1,580 1,590 1,577 1,589 596,900
2023/02/22 1,576 1,589 1,574 1,584 739,900
2023/02/21 1,588 1,597 1,585 1,585 515,500
2023/02/20 1,587 1,603 1,583 1,599 1,294,400
2023/02/17 1,582 1,593 1,577 1,585 1,031,300
2023/02/16 1,583 1,590 1,574 1,583 1,026,600
2023/02/15 1,548 1,585 1,547 1,583 2,264,000
2023/02/14 1,558 1,562 1,547 1,550 929,100
2023/02/13 1,544 1,548 1,534 1,548 627,800
2023/02/10 1,540 1,548 1,536 1,545 494,700
2023/02/09 1,543 1,543 1,535 1,540 410,700
2023/02/08 1,542 1,547 1,537 1,544 413,100
2023/02/07 1,557 1,558 1,545 1,545 498,100
2023/02/06 1,550 1,558 1,548 1,558 661,400
2023/02/03 1,535 1,548 1,527 1,547 862,500
2023/02/02 1,540 1,543 1,536 1,538 511,600
2023/02/01 1,551 1,552 1,535 1,535 687,200
2023/01/31 1,544 1,549 1,534 1,545 711,900
2023/01/30 1,532 1,542 1,530 1,542 628,700
2023/01/27 1,527 1,536 1,525 1,533 590,800
2023/01/26 1,531 1,533 1,523 1,526 496,600
2023/01/25 1,520 1,530 1,516 1,528 775,500
2023/01/24 1,520 1,524 1,515 1,520 717,400
2023/01/23 1,515 1,525 1,514 1,520 705,300
2023/01/20 1,516 1,516 1,508 1,512 719,400
2023/01/19 1,505 1,516 1,505 1,515 522,300
2023/01/18 1,520 1,525 1,511 1,511 1,076,400
2023/01/17 1,520 1,523 1,508 1,517 805,200
2023/01/16 1,506 1,521 1,501 1,516 756,700
2023/01/13 1,504 1,517 1,500 1,508 1,641,300
2023/01/12 1,530 1,536 1,519 1,521 950,500
2023/01/11 1,542 1,546 1,532 1,537 765,300
2023/01/10 1,540 1,551 1,531 1,537 745,900
2023/01/06 1,531 1,544 1,528 1,540 779,600
2023/01/05 1,520 1,534 1,514 1,531 1,094,800
2023/01/04 1,525 1,528 1,508 1,522 1,390,900

このページの先頭へ