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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |