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 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,215 | 2,236 | 2,191 | 2,233 | 1,004,200 |
| 2024/08/29 | 2,251 | 2,253 | 2,221 | 2,229 | 769,000 |
| 2024/08/28 | 2,268 | 2,278 | 2,253 | 2,272 | 981,000 |
| 2024/08/27 | 2,255 | 2,268 | 2,248 | 2,267 | 777,000 |
| 2024/08/26 | 2,235 | 2,268 | 2,234 | 2,268 | 1,569,200 |
| 2024/08/23 | 2,222 | 2,239 | 2,219 | 2,236 | 1,219,000 |
| 2024/08/22 | 2,180 | 2,220 | 2,179 | 2,220 | 1,716,700 |
| 2024/08/21 | 2,164 | 2,174 | 2,151 | 2,164 | 779,100 |
| 2024/08/20 | 2,092 | 2,173 | 2,091 | 2,170 | 1,817,800 |
| 2024/08/19 | 2,075 | 2,099 | 2,067 | 2,097 | 1,414,600 |
| 2024/08/16 | 2,137 | 2,145 | 2,082 | 2,100 | 2,578,000 |
| 2024/08/15 | 2,160 | 2,182 | 2,112 | 2,129 | 5,268,200 |
| 2024/08/14 | 1,988 | 2,005 | 1,978 | 1,993 | 1,334,000 |
| 2024/08/13 | 1,985 | 1,988 | 1,939 | 1,988 | 1,313,900 |
| 2024/08/09 | 1,995 | 2,019 | 1,974 | 1,992 | 1,033,200 |
| 2024/08/08 | 1,980 | 2,015 | 1,971 | 1,989 | 726,400 |
| 2024/08/07 | 1,985 | 2,038 | 1,976 | 1,988 | 1,293,700 |
| 2024/08/06 | 1,945 | 2,000 | 1,940 | 1,998 | 1,973,300 |
| 2024/08/05 | 1,873 | 1,934 | 1,811 | 1,837 | 2,397,400 |
| 2024/08/02 | 2,001 | 2,005 | 1,940 | 1,944 | 2,246,300 |
| 2024/08/01 | 2,064 | 2,064 | 2,019 | 2,026 | 1,042,300 |
| 2024/07/31 | 2,037 | 2,070 | 2,024 | 2,064 | 737,500 |
| 2024/07/30 | 2,052 | 2,053 | 2,030 | 2,036 | 586,800 |
| 2024/07/29 | 2,021 | 2,053 | 2,013 | 2,050 | 696,500 |
| 2024/07/26 | 2,039 | 2,040 | 2,001 | 2,013 | 887,600 |
| 2024/07/25 | 2,010 | 2,052 | 2,001 | 2,029 | 1,249,800 |
| 2024/07/24 | 2,046 | 2,056 | 2,025 | 2,025 | 1,008,300 |
| 2024/07/23 | 2,046 | 2,060 | 2,043 | 2,046 | 700,300 |
| 2024/07/22 | 2,061 | 2,062 | 2,043 | 2,048 | 940,200 |
| 2024/07/19 | 2,093 | 2,094 | 2,057 | 2,067 | 1,069,000 |
| 2024/07/18 | 2,098 | 2,113 | 2,093 | 2,093 | 998,800 |
| 2024/07/17 | 2,106 | 2,113 | 2,095 | 2,102 | 1,055,500 |
| 2024/07/16 | 2,134 | 2,139 | 2,105 | 2,106 | 968,700 |
| 2024/07/12 | 2,120 | 2,153 | 2,109 | 2,134 | 1,238,400 |
| 2024/07/11 | 2,120 | 2,145 | 2,115 | 2,122 | 1,322,600 |
| 2024/07/10 | 2,110 | 2,119 | 2,082 | 2,097 | 1,303,700 |
| 2024/07/09 | 2,120 | 2,126 | 2,108 | 2,110 | 781,000 |
| 2024/07/08 | 2,122 | 2,125 | 2,101 | 2,107 | 1,152,400 |
| 2024/07/05 | 2,144 | 2,154 | 2,125 | 2,125 | 1,001,800 |
| 2024/07/04 | 2,150 | 2,161 | 2,139 | 2,140 | 1,004,900 |
| 2024/07/03 | 2,165 | 2,165 | 2,133 | 2,152 | 1,432,000 |
| 2024/07/02 | 2,174 | 2,184 | 2,159 | 2,177 | 1,044,900 |
| 2024/07/01 | 2,160 | 2,185 | 2,141 | 2,178 | 1,662,900 |
| 2024/06/28 | 2,210 | 2,219 | 2,134 | 2,140 | 3,297,300 |
| 2024/06/27 | 2,223 | 2,240 | 2,187 | 2,226 | 6,469,200 |
| 2024/06/26 | 2,253 | 2,263 | 2,227 | 2,231 | 7,781,300 |
| 2024/06/25 | 2,253 | 2,258 | 2,232 | 2,240 | 2,134,500 |
| 2024/06/24 | 2,222 | 2,248 | 2,222 | 2,245 | 2,009,100 |
| 2024/06/21 | 2,225 | 2,247 | 2,220 | 2,220 | 1,638,300 |
| 2024/06/20 | 2,246 | 2,250 | 2,208 | 2,213 | 1,503,500 |
| 2024/06/19 | 2,290 | 2,291 | 2,246 | 2,256 | 1,190,300 |
| 2024/06/18 | 2,279 | 2,307 | 2,276 | 2,294 | 854,800 |
| 2024/06/17 | 2,271 | 2,279 | 2,254 | 2,271 | 1,234,600 |
| 2024/06/14 | 2,307 | 2,329 | 2,281 | 2,285 | 1,865,100 |
| 2024/06/13 | 2,350 | 2,366 | 2,312 | 2,315 | 1,491,300 |
| 2024/06/12 | 2,333 | 2,353 | 2,293 | 2,308 | 1,793,700 |
| 2024/06/11 | 2,289 | 2,333 | 2,277 | 2,323 | 2,272,700 |
| 2024/06/10 | 2,225 | 2,267 | 2,221 | 2,260 | 1,307,000 |
| 2024/06/07 | 2,201 | 2,224 | 2,191 | 2,218 | 2,501,200 |
| 2024/06/06 | 2,273 | 2,287 | 2,226 | 2,233 | 2,103,400 |
| 2024/06/05 | 2,240 | 2,254 | 2,225 | 2,252 | 1,244,000 |
| 2024/06/04 | 2,228 | 2,243 | 2,204 | 2,242 | 1,253,800 |
| 2024/06/03 | 2,176 | 2,238 | 2,163 | 2,215 | 1,974,600 |
| 2024/05/31 | 2,138 | 2,162 | 2,132 | 2,162 | 2,381,100 |
| 2024/05/30 | 2,100 | 2,137 | 2,095 | 2,137 | 2,473,200 |
| 2024/05/29 | 2,160 | 2,167 | 2,111 | 2,120 | 3,771,400 |
| 2024/05/28 | 2,204 | 2,210 | 2,165 | 2,169 | 1,352,400 |
| 2024/05/27 | 2,185 | 2,201 | 2,179 | 2,200 | 1,169,800 |
| 2024/05/24 | 2,150 | 2,195 | 2,150 | 2,186 | 1,065,400 |
| 2024/05/23 | 2,160 | 2,167 | 2,147 | 2,167 | 1,768,600 |
| 2024/05/22 | 2,195 | 2,207 | 2,178 | 2,178 | 1,945,200 |
| 2024/05/21 | 2,217 | 2,231 | 2,209 | 2,213 | 1,076,800 |
| 2024/05/20 | 2,210 | 2,217 | 2,195 | 2,208 | 1,613,800 |
| 2024/05/17 | 2,202 | 2,231 | 2,181 | 2,215 | 1,979,300 |
| 2024/05/16 | 2,269 | 2,273 | 2,203 | 2,209 | 2,537,100 |
| 2024/05/15 | 2,276 | 2,277 | 2,232 | 2,236 | 1,288,000 |
| 2024/05/14 | 2,225 | 2,263 | 2,212 | 2,244 | 1,253,400 |
| 2024/05/13 | 2,200 | 2,233 | 2,200 | 2,219 | 840,200 |
| 2024/05/10 | 2,190 | 2,219 | 2,189 | 2,207 | 1,002,400 |
| 2024/05/09 | 2,200 | 2,210 | 2,179 | 2,186 | 986,200 |
| 2024/05/08 | 2,227 | 2,228 | 2,170 | 2,170 | 1,675,900 |
| 2024/05/07 | 2,242 | 2,247 | 2,209 | 2,223 | 1,660,100 |
| 2024/05/02 | 2,253 | 2,253 | 2,235 | 2,253 | 672,300 |
| 2024/05/01 | 2,250 | 2,259 | 2,236 | 2,246 | 914,200 |
| 2024/04/30 | 2,256 | 2,266 | 2,239 | 2,250 | 990,000 |
| 2024/04/26 | 2,225 | 2,266 | 2,216 | 2,262 | 1,021,800 |
| 2024/04/25 | 2,236 | 2,246 | 2,223 | 2,237 | 816,100 |
| 2024/04/24 | 2,254 | 2,261 | 2,232 | 2,255 | 743,400 |
| 2024/04/23 | 2,250 | 2,273 | 2,235 | 2,241 | 902,500 |
| 2024/04/22 | 2,220 | 2,260 | 2,211 | 2,239 | 1,155,500 |
| 2024/04/19 | 2,200 | 2,205 | 2,158 | 2,176 | 1,331,500 |
| 2024/04/18 | 2,187 | 2,229 | 2,187 | 2,210 | 865,700 |
| 2024/04/17 | 2,235 | 2,239 | 2,190 | 2,191 | 1,289,500 |
| 2024/04/16 | 2,277 | 2,279 | 2,228 | 2,233 | 1,200,900 |
| 2024/04/15 | 2,285 | 2,312 | 2,277 | 2,291 | 865,200 |
| 2024/04/12 | 2,290 | 2,308 | 2,276 | 2,299 | 926,000 |
| 2024/04/11 | 2,310 | 2,313 | 2,281 | 2,290 | 1,047,000 |
| 2024/04/10 | 2,356 | 2,362 | 2,309 | 2,311 | 1,152,600 |
| 2024/04/09 | 2,367 | 2,390 | 2,361 | 2,365 | 632,200 |
| 2024/04/08 | 2,378 | 2,393 | 2,360 | 2,367 | 720,800 |
| 2024/04/05 | 2,352 | 2,393 | 2,346 | 2,375 | 625,100 |
| 2024/04/04 | 2,367 | 2,398 | 2,350 | 2,378 | 910,100 |
| 2024/04/03 | 2,371 | 2,399 | 2,350 | 2,353 | 1,282,300 |
| 2024/04/02 | 2,444 | 2,445 | 2,359 | 2,367 | 1,309,300 |
| 2024/04/01 | 2,453 | 2,464 | 2,425 | 2,452 | 974,900 |
| 2024/03/29 | 2,394 | 2,458 | 2,393 | 2,452 | 1,325,600 |
| 2024/03/28 | 2,403 | 2,409 | 2,375 | 2,396 | 859,700 |
| 2024/03/27 | 2,397 | 2,424 | 2,389 | 2,411 | 1,124,600 |
| 2024/03/26 | 2,372 | 2,387 | 2,340 | 2,384 | 672,500 |
| 2024/03/25 | 2,399 | 2,414 | 2,370 | 2,371 | 923,300 |
| 2024/03/22 | 2,374 | 2,398 | 2,358 | 2,398 | 878,800 |
| 2024/03/21 | 2,370 | 2,386 | 2,355 | 2,362 | 1,044,900 |
| 2024/03/19 | 2,312 | 2,370 | 2,312 | 2,370 | 1,431,000 |
| 2024/03/18 | 2,316 | 2,321 | 2,282 | 2,312 | 1,025,900 |
| 2024/03/15 | 2,277 | 2,317 | 2,272 | 2,313 | 1,624,600 |
| 2024/03/14 | 2,237 | 2,276 | 2,225 | 2,274 | 1,261,700 |
| 2024/03/13 | 2,219 | 2,245 | 2,210 | 2,245 | 984,100 |
| 2024/03/12 | 2,205 | 2,224 | 2,192 | 2,223 | 670,200 |
| 2024/03/11 | 2,225 | 2,238 | 2,183 | 2,210 | 1,266,900 |
| 2024/03/08 | 2,239 | 2,250 | 2,212 | 2,230 | 1,259,100 |
| 2024/03/07 | 2,220 | 2,256 | 2,218 | 2,251 | 1,149,900 |
| 2024/03/06 | 2,230 | 2,233 | 2,211 | 2,219 | 1,152,700 |
| 2024/03/05 | 2,188 | 2,229 | 2,156 | 2,228 | 1,433,700 |
| 2024/03/04 | 2,180 | 2,200 | 2,167 | 2,195 | 1,165,600 |
| 2024/03/01 | 2,180 | 2,184 | 2,149 | 2,179 | 1,143,600 |
| 2024/02/29 | 2,181 | 2,191 | 2,164 | 2,182 | 883,900 |
| 2024/02/28 | 2,147 | 2,184 | 2,136 | 2,179 | 1,120,400 |
| 2024/02/27 | 2,174 | 2,179 | 2,141 | 2,147 | 1,276,900 |
| 2024/02/26 | 2,164 | 2,194 | 2,163 | 2,169 | 1,143,800 |
| 2024/02/22 | 2,171 | 2,185 | 2,152 | 2,156 | 1,261,500 |
| 2024/02/21 | 2,201 | 2,213 | 2,162 | 2,171 | 1,427,900 |
| 2024/02/20 | 2,229 | 2,235 | 2,186 | 2,187 | 1,426,600 |
| 2024/02/19 | 2,130 | 2,225 | 2,127 | 2,224 | 2,183,000 |
| 2024/02/16 | 2,127 | 2,150 | 2,116 | 2,125 | 3,313,600 |
| 2024/02/15 | 2,280 | 2,281 | 2,121 | 2,125 | 6,377,100 |
| 2024/02/14 | 2,421 | 2,433 | 2,371 | 2,398 | 1,301,000 |
| 2024/02/13 | 2,410 | 2,425 | 2,379 | 2,417 | 1,359,500 |
| 2024/02/09 | 2,369 | 2,423 | 2,362 | 2,402 | 1,274,000 |
| 2024/02/08 | 2,369 | 2,376 | 2,338 | 2,369 | 947,100 |
| 2024/02/07 | 2,395 | 2,396 | 2,353 | 2,373 | 844,200 |
| 2024/02/06 | 2,400 | 2,407 | 2,381 | 2,388 | 846,600 |
| 2024/02/05 | 2,418 | 2,420 | 2,377 | 2,410 | 807,200 |
| 2024/02/02 | 2,415 | 2,424 | 2,387 | 2,410 | 648,700 |
| 2024/02/01 | 2,405 | 2,425 | 2,394 | 2,409 | 802,500 |
| 2024/01/31 | 2,394 | 2,410 | 2,375 | 2,410 | 742,800 |
| 2024/01/30 | 2,386 | 2,418 | 2,381 | 2,404 | 848,500 |
| 2024/01/29 | 2,379 | 2,388 | 2,365 | 2,384 | 736,700 |
| 2024/01/26 | 2,377 | 2,385 | 2,357 | 2,363 | 959,100 |
| 2024/01/25 | 2,374 | 2,390 | 2,371 | 2,380 | 860,400 |
| 2024/01/24 | 2,415 | 2,424 | 2,369 | 2,374 | 1,453,500 |
| 2024/01/23 | 2,384 | 2,447 | 2,383 | 2,416 | 1,660,700 |
| 2024/01/22 | 2,399 | 2,406 | 2,365 | 2,405 | 2,389,600 |
| 2024/01/19 | 2,516 | 2,522 | 2,413 | 2,415 | 2,851,900 |
| 2024/01/18 | 2,527 | 2,542 | 2,491 | 2,505 | 1,917,100 |
| 2024/01/17 | 2,471 | 2,531 | 2,461 | 2,521 | 3,091,000 |
| 2024/01/16 | 2,390 | 2,531 | 2,387 | 2,447 | 4,388,900 |
| 2024/01/15 | 2,301 | 2,383 | 2,299 | 2,381 | 2,630,300 |
| 2024/01/12 | 2,225 | 2,310 | 2,212 | 2,310 | 3,143,800 |
| 2024/01/11 | 2,207 | 2,223 | 2,193 | 2,223 | 2,069,700 |
| 2024/01/10 | 2,185 | 2,227 | 2,183 | 2,204 | 2,309,000 |
| 2024/01/09 | 2,167 | 2,188 | 2,154 | 2,169 | 1,721,500 |
| 2024/01/05 | 2,114 | 2,165 | 2,110 | 2,164 | 2,489,000 |
| 2024/01/04 | 2,074 | 2,100 | 2,048 | 2,100 | 1,939,700 |