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 |