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 |
|---|---|---|---|---|---|
| 2026/06/17 | 2,789 | 2,812 | 2,727 | 2,727 | 2,050,800 |
| 2026/06/16 | 2,770 | 2,770 | 2,736 | 2,754 | 2,054,200 |
| 2026/06/15 | 2,783 | 2,808 | 2,761 | 2,774 | 2,971,800 |
| 2026/06/12 | 2,750 | 2,764 | 2,708 | 2,753 | 2,668,400 |
| 2026/06/11 | 2,758 | 2,798 | 2,738 | 2,748 | 2,343,200 |
| 2026/06/10 | 2,722 | 2,744 | 2,682 | 2,732 | 1,931,300 |
| 2026/06/09 | 2,723 | 2,737 | 2,671 | 2,672 | 2,950,200 |
| 2026/06/08 | 2,643 | 2,735 | 2,641 | 2,717 | 3,249,400 |
| 2026/06/05 | 2,628 | 2,687 | 2,621 | 2,643 | 2,741,100 |
| 2026/06/04 | 2,740 | 2,742 | 2,641 | 2,644 | 3,517,100 |
| 2026/06/03 | 2,683 | 2,729 | 2,678 | 2,712 | 2,160,300 |
| 2026/06/02 | 2,742 | 2,743 | 2,677 | 2,714 | 2,223,400 |
| 2026/06/01 | 2,760 | 2,781 | 2,693 | 2,712 | 3,255,200 |
| 2026/05/29 | 2,760 | 2,835 | 2,760 | 2,810 | 1,687,500 |
| 2026/05/28 | 2,824 | 2,824 | 2,758 | 2,763 | 1,932,600 |
| 2026/05/27 | 2,793 | 2,798 | 2,744 | 2,774 | 2,069,200 |
| 2026/05/26 | 2,800 | 2,822 | 2,792 | 2,803 | 1,337,000 |
| 2026/05/25 | 2,830 | 2,840 | 2,797 | 2,820 | 2,031,400 |
| 2026/05/22 | 2,852 | 2,873 | 2,831 | 2,831 | 1,516,300 |
| 2026/05/21 | 2,855 | 2,876 | 2,851 | 2,868 | 977,100 |
| 2026/05/20 | 2,900 | 2,901 | 2,841 | 2,868 | 1,749,100 |
| 2026/05/19 | 2,879 | 2,946 | 2,864 | 2,931 | 1,987,500 |
| 2026/05/18 | 2,899 | 2,899 | 2,821 | 2,830 | 1,813,600 |
| 2026/05/15 | 2,870 | 2,889 | 2,838 | 2,885 | 2,185,900 |
| 2026/05/14 | 2,998 | 3,005 | 2,861 | 2,861 | 4,371,300 |
| 2026/05/13 | 3,084 | 3,160 | 2,999 | 2,999 | 3,974,500 |
| 2026/05/12 | 3,020 | 3,062 | 2,999 | 3,047 | 1,608,000 |
| 2026/05/11 | 3,015 | 3,052 | 2,992 | 3,020 | 1,684,000 |
| 2026/05/08 | 3,025 | 3,028 | 2,975 | 2,975 | 1,583,300 |
| 2026/05/07 | 3,013 | 3,033 | 2,972 | 3,010 | 2,170,500 |
| 2026/05/01 | 3,001 | 3,043 | 2,985 | 3,013 | 1,038,000 |
| 2026/04/30 | 3,000 | 3,036 | 2,979 | 3,008 | 1,452,100 |
| 2026/04/28 | 2,998 | 3,017 | 2,972 | 3,014 | 1,229,700 |
| 2026/04/27 | 2,977 | 2,997 | 2,956 | 2,986 | 1,172,900 |
| 2026/04/24 | 3,031 | 3,038 | 2,977 | 2,987 | 1,551,400 |
| 2026/04/23 | 3,050 | 3,060 | 3,015 | 3,036 | 1,221,500 |
| 2026/04/22 | 3,159 | 3,169 | 3,064 | 3,066 | 1,633,300 |
| 2026/04/21 | 3,191 | 3,207 | 3,159 | 3,159 | 750,900 |
| 2026/04/20 | 3,230 | 3,232 | 3,179 | 3,188 | 1,022,100 |
| 2026/04/17 | 3,294 | 3,305 | 3,199 | 3,199 | 1,256,300 |
| 2026/04/16 | 3,300 | 3,327 | 3,283 | 3,295 | 823,900 |
| 2026/04/15 | 3,282 | 3,298 | 3,274 | 3,275 | 707,400 |
| 2026/04/14 | 3,265 | 3,278 | 3,240 | 3,257 | 985,600 |
| 2026/04/13 | 3,256 | 3,272 | 3,239 | 3,252 | 894,800 |
| 2026/04/10 | 3,310 | 3,325 | 3,231 | 3,231 | 1,424,800 |
| 2026/04/09 | 3,391 | 3,413 | 3,300 | 3,301 | 1,473,200 |
| 2026/04/08 | 3,402 | 3,451 | 3,398 | 3,404 | 993,100 |
| 2026/04/07 | 3,418 | 3,441 | 3,354 | 3,366 | 833,000 |
| 2026/04/06 | 3,470 | 3,474 | 3,395 | 3,395 | 1,057,100 |
| 2026/04/03 | 3,431 | 3,476 | 3,429 | 3,476 | 471,300 |
| 2026/03/27 | 3,431 | 3,525 | 3,430 | 3,502 | 1,027,500 |
| 2026/03/26 | 3,463 | 3,470 | 3,407 | 3,431 | 763,200 |
| 2026/03/25 | 3,415 | 3,442 | 3,409 | 3,416 | 768,200 |
| 2026/03/24 | 3,341 | 3,393 | 3,337 | 3,388 | 834,700 |
| 2026/03/23 | 3,323 | 3,337 | 3,288 | 3,293 | 636,400 |
| 2026/03/19 | 3,374 | 3,388 | 3,328 | 3,342 | 851,800 |
| 2026/03/18 | 3,398 | 3,419 | 3,353 | 3,406 | 771,100 |
| 2026/03/17 | 3,377 | 3,423 | 3,371 | 3,398 | 600,700 |
| 2026/03/16 | 3,345 | 3,394 | 3,334 | 3,369 | 691,900 |
| 2026/03/13 | 3,320 | 3,385 | 3,320 | 3,359 | 746,700 |
| 2026/03/12 | 3,390 | 3,391 | 3,327 | 3,338 | 826,000 |
| 2026/03/11 | 3,435 | 3,466 | 3,390 | 3,399 | 831,100 |
| 2026/03/10 | 3,499 | 3,500 | 3,421 | 3,435 | 948,400 |
| 2026/03/09 | 3,413 | 3,480 | 3,409 | 3,470 | 957,300 |
| 2026/03/06 | 3,486 | 3,556 | 3,451 | 3,553 | 660,100 |
| 2026/03/05 | 3,550 | 3,613 | 3,498 | 3,502 | 1,297,700 |
| 2026/03/04 | 3,421 | 3,500 | 3,366 | 3,500 | 1,451,400 |
| 2026/03/03 | 3,510 | 3,519 | 3,443 | 3,464 | 1,059,700 |
| 2026/03/02 | 3,555 | 3,603 | 3,532 | 3,539 | 899,800 |
| 2026/02/27 | 3,588 | 3,627 | 3,551 | 3,594 | 952,900 |
| 2026/02/26 | 3,565 | 3,605 | 3,530 | 3,538 | 832,000 |
| 2026/02/25 | 3,555 | 3,563 | 3,498 | 3,554 | 825,900 |
| 2026/02/24 | 3,598 | 3,607 | 3,551 | 3,570 | 923,600 |
| 2026/02/20 | 3,651 | 3,661 | 3,602 | 3,605 | 1,120,400 |
| 2026/02/19 | 3,620 | 3,728 | 3,606 | 3,715 | 1,362,800 |
| 2026/02/18 | 3,620 | 3,694 | 3,599 | 3,657 | 1,255,100 |
| 2026/02/17 | 3,610 | 3,645 | 3,566 | 3,566 | 1,114,100 |
| 2026/02/16 | 3,565 | 3,728 | 3,564 | 3,648 | 2,804,300 |
| 2026/02/13 | 3,450 | 3,556 | 3,363 | 3,556 | 3,117,100 |
| 2026/02/12 | 3,435 | 3,465 | 3,400 | 3,457 | 1,063,400 |
| 2026/02/10 | 3,403 | 3,443 | 3,387 | 3,435 | 1,218,000 |
| 2026/02/09 | 3,406 | 3,415 | 3,372 | 3,389 | 1,048,100 |
| 2026/02/06 | 3,350 | 3,393 | 3,341 | 3,393 | 875,800 |
| 2026/02/05 | 3,283 | 3,399 | 3,278 | 3,371 | 1,865,400 |
| 2026/02/04 | 3,198 | 3,237 | 3,178 | 3,223 | 810,200 |
| 2026/02/03 | 3,190 | 3,215 | 3,173 | 3,202 | 810,500 |
| 2026/02/02 | 3,190 | 3,210 | 3,163 | 3,177 | 939,700 |
| 2026/01/30 | 3,155 | 3,168 | 3,135 | 3,149 | 854,500 |
| 2026/01/29 | 3,175 | 3,191 | 3,137 | 3,148 | 1,034,500 |
| 2026/01/28 | 3,220 | 3,238 | 3,190 | 3,217 | 714,900 |
| 2026/01/27 | 3,255 | 3,269 | 3,236 | 3,243 | 768,600 |
| 2026/01/26 | 3,300 | 3,308 | 3,271 | 3,275 | 723,400 |
| 2026/01/23 | 3,345 | 3,357 | 3,289 | 3,308 | 1,589,300 |
| 2026/01/22 | 3,245 | 3,257 | 3,203 | 3,227 | 1,010,600 |
| 2026/01/21 | 3,301 | 3,333 | 3,229 | 3,251 | 1,236,700 |
| 2026/01/20 | 3,245 | 3,324 | 3,233 | 3,294 | 1,262,300 |
| 2026/01/19 | 3,232 | 3,272 | 3,217 | 3,229 | 1,301,800 |
| 2026/01/16 | 3,351 | 3,355 | 3,260 | 3,273 | 1,247,400 |
| 2026/01/15 | 3,370 | 3,387 | 3,330 | 3,346 | 782,400 |
| 2026/01/14 | 3,356 | 3,414 | 3,340 | 3,380 | 1,030,800 |
| 2026/01/13 | 3,395 | 3,402 | 3,351 | 3,356 | 918,300 |
| 2026/01/09 | 3,362 | 3,387 | 3,337 | 3,375 | 764,100 |
| 2026/01/08 | 3,332 | 3,377 | 3,329 | 3,329 | 955,300 |
| 2026/01/07 | 3,346 | 3,392 | 3,322 | 3,390 | 1,762,200 |
| 2026/01/06 | 3,330 | 3,333 | 3,259 | 3,306 | 1,804,800 |
| 2026/01/05 | 3,371 | 3,395 | 3,310 | 3,326 | 1,696,100 |