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 |
|---|---|---|---|---|---|
| 2024/05/01 | 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 |