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
2025/06/13 3,100 3,105 3,053 3,053 1,874,300
2025/06/12 3,152 3,177 3,095 3,099 2,355,400
2025/06/11 3,189 3,200 3,136 3,143 1,777,100
2025/06/10 3,185 3,203 3,150 3,172 2,041,500
2025/06/09 3,181 3,195 3,134 3,176 2,017,400
2025/06/06 3,160 3,198 3,160 3,171 1,598,300
2025/06/05 3,250 3,291 3,180 3,180 2,476,500
2025/06/04 3,148 3,249 3,139 3,248 2,452,000
2025/06/03 3,171 3,179 3,126 3,126 1,615,300
2025/06/02 3,181 3,188 3,142 3,171 1,818,200
2025/05/30 3,219 3,236 3,172 3,183 2,634,400
2025/05/29 3,210 3,271 3,203 3,240 2,014,800
2025/05/28 3,286 3,325 3,260 3,260 2,005,600
2025/05/27 3,283 3,299 3,260 3,285 1,161,100
2025/05/26 3,300 3,306 3,243 3,256 1,738,100
2025/05/23 3,160 3,231 3,155 3,231 1,528,900
2025/05/22 3,161 3,227 3,136 3,136 1,744,600
2025/05/21 3,193 3,193 3,124 3,135 1,219,900
2025/05/20 3,205 3,245 3,162 3,171 1,385,100
2025/05/19 3,199 3,209 3,161 3,201 1,451,500
2025/05/16 3,224 3,261 3,156 3,201 1,982,200
2025/05/15 3,063 3,313 3,062 3,241 4,938,300
2025/05/14 3,010 3,059 2,997 3,042 1,660,200
2025/05/13 3,050 3,060 2,998 3,005 1,314,700
2025/05/12 3,049 3,080 3,023 3,033 1,170,400
2025/05/09 3,020 3,065 3,009 3,042 1,242,100
2025/05/08 2,966 3,015 2,951 3,014 1,251,500
2025/05/07 2,911 2,976 2,907 2,972 1,637,600
2025/05/02 2,919 2,937 2,875 2,907 1,890,100
2025/05/01 2,961 2,971 2,936 2,957 951,300
2025/04/30 2,960 2,966 2,933 2,965 935,600
2025/04/28 2,909 2,960 2,909 2,948 921,400
2025/04/25 2,927 2,928 2,896 2,896 948,400
2025/04/24 2,990 2,991 2,927 2,928 1,110,800
2025/04/23 3,005 3,018 2,984 3,001 879,500
2025/04/22 2,978 3,013 2,976 3,008 846,500
2025/04/21 2,963 2,996 2,947 2,985 668,400
2025/04/18 2,954 2,991 2,943 2,969 582,500
2025/04/17 2,975 2,999 2,932 2,948 775,300
2025/04/16 2,942 2,975 2,938 2,963 628,700
2025/04/15 2,977 2,990 2,938 2,944 810,600
2025/04/14 2,983 2,999 2,964 2,977 953,000
2025/04/11 2,906 2,988 2,890 2,971 1,165,000
2025/04/10 2,941 2,958 2,858 2,951 1,372,000
2025/04/09 2,804 2,868 2,780 2,851 1,452,600
2025/04/08 2,800 2,822 2,747 2,803 1,588,500
2025/04/07 2,769 2,791 2,686 2,693 2,270,100
2025/04/04 2,898 2,921 2,820 2,868 1,443,400
2025/04/03 2,800 2,903 2,791 2,898 1,828,800
2025/04/02 2,928 2,940 2,836 2,840 1,638,200
2025/04/01 3,016 3,022 2,926 2,929 1,260,000
2025/03/31 3,015 3,025 2,991 2,999 1,260,100
2025/03/28 3,007 3,069 3,005 3,069 1,056,800
2025/03/27 2,981 3,030 2,979 3,024 1,227,100
2025/03/26 2,995 3,018 2,977 3,003 1,329,700
2025/03/25 3,036 3,039 2,993 2,996 1,139,200
2025/03/24 3,031 3,050 3,007 3,037 1,344,000
2025/03/21 3,071 3,106 3,063 3,066 1,504,700
2025/03/19 3,038 3,133 3,038 3,087 1,876,500
2025/03/18 3,030 3,065 3,022 3,037 1,351,900
2025/03/17 2,985 3,025 2,982 3,019 1,361,400
2025/03/14 2,975 2,987 2,943 2,981 1,417,500
2025/03/13 2,930 2,986 2,924 2,978 1,943,700
2025/03/12 2,892 2,950 2,866 2,930 2,510,500
2025/03/11 2,840 2,894 2,804 2,893 3,038,300
2025/03/10 2,776 2,818 2,759 2,816 1,564,200
2025/03/07 2,800 2,849 2,756 2,770 2,261,200
2025/03/06 2,702 2,790 2,702 2,789 2,340,300
2025/03/05 2,656 2,697 2,656 2,677 1,360,200
2025/03/04 2,598 2,638 2,585 2,637 1,315,400
2025/03/03 2,540 2,598 2,538 2,593 928,000
2025/02/28 2,566 2,566 2,531 2,531 1,078,800
2025/02/27 2,505 2,569 2,490 2,566 1,088,600
2025/02/26 2,467 2,514 2,459 2,511 978,500
2025/02/25 2,471 2,479 2,448 2,467 885,900
2025/02/21 2,500 2,514 2,478 2,481 718,400
2025/02/20 2,524 2,530 2,490 2,493 749,500
2025/02/19 2,526 2,544 2,504 2,525 746,400
2025/02/18 2,558 2,587 2,513 2,526 1,007,500
2025/02/17 2,607 2,616 2,553 2,557 872,500
2025/02/14 2,538 2,654 2,536 2,606 2,939,800
2025/02/13 2,484 2,535 2,473 2,525 2,376,800
2025/02/12 2,473 2,487 2,463 2,483 845,000
2025/02/10 2,457 2,499 2,457 2,470 1,587,600
2025/02/07 2,417 2,440 2,408 2,427 700,300
2025/02/06 2,418 2,438 2,416 2,417 563,600
2025/02/05 2,417 2,421 2,396 2,406 599,500
2025/02/04 2,433 2,435 2,408 2,420 798,400
2025/02/03 2,430 2,437 2,408 2,414 994,300
2025/01/31 2,457 2,470 2,435 2,458 1,039,800
2025/01/30 2,421 2,484 2,415 2,479 1,891,400
2025/01/29 2,386 2,429 2,359 2,421 1,200,200
2025/01/28 2,343 2,388 2,338 2,382 945,000
2025/01/27 2,310 2,334 2,304 2,334 921,800
2025/01/24 2,309 2,322 2,289 2,294 847,500
2025/01/23 2,277 2,288 2,265 2,287 925,600
2025/01/22 2,303 2,320 2,283 2,289 986,100
2025/01/21 2,325 2,327 2,303 2,309 562,100
2025/01/20 2,330 2,340 2,293 2,311 1,102,600
2025/01/17 2,410 2,410 2,342 2,348 1,057,800
2025/01/16 2,382 2,408 2,361 2,405 1,063,000
2025/01/15 2,374 2,394 2,359 2,392 1,111,100
2025/01/14 2,352 2,363 2,325 2,358 1,281,500
2025/01/10 2,314 2,366 2,310 2,348 1,034,900
2025/01/09 2,299 2,342 2,286 2,335 1,323,900
2025/01/08 2,347 2,351 2,295 2,304 1,598,800
2025/01/07 2,400 2,407 2,347 2,347 1,517,000
2025/01/06 2,441 2,464 2,397 2,408 1,660,800

このページの先頭へ