串カツ田中ホールディングス(3547)の株価時系列情報
串カツ田中ホールディングス(3547)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 | 1,434 | 1,434 | 1,416 | 1,421 | 16,800 |
| 2025/06/12 | 1,439 | 1,444 | 1,434 | 1,435 | 18,900 |
| 2025/06/11 | 1,422 | 1,441 | 1,422 | 1,441 | 19,900 |
| 2025/06/10 | 1,443 | 1,455 | 1,421 | 1,422 | 32,400 |
| 2025/06/09 | 1,470 | 1,477 | 1,427 | 1,430 | 49,300 |
| 2025/06/06 | 1,460 | 1,470 | 1,455 | 1,468 | 29,200 |
| 2025/06/05 | 1,440 | 1,464 | 1,438 | 1,454 | 49,300 |
| 2025/06/04 | 1,413 | 1,434 | 1,413 | 1,433 | 31,100 |
| 2025/06/03 | 1,414 | 1,423 | 1,411 | 1,411 | 22,400 |
| 2025/06/02 | 1,415 | 1,422 | 1,413 | 1,413 | 13,600 |
| 2025/05/30 | 1,406 | 1,422 | 1,405 | 1,415 | 14,000 |
| 2025/05/29 | 1,407 | 1,416 | 1,405 | 1,407 | 12,600 |
| 2025/05/28 | 1,418 | 1,418 | 1,407 | 1,407 | 10,900 |
| 2025/05/27 | 1,395 | 1,419 | 1,395 | 1,419 | 14,500 |
| 2025/05/26 | 1,387 | 1,410 | 1,385 | 1,395 | 15,800 |
| 2025/05/23 | 1,390 | 1,398 | 1,381 | 1,386 | 12,700 |
| 2025/05/22 | 1,380 | 1,395 | 1,372 | 1,380 | 14,600 |
| 2025/05/21 | 1,387 | 1,399 | 1,380 | 1,380 | 16,000 |
| 2025/05/20 | 1,405 | 1,405 | 1,385 | 1,386 | 17,100 |
| 2025/05/19 | 1,409 | 1,425 | 1,401 | 1,401 | 14,900 |
| 2025/05/16 | 1,403 | 1,418 | 1,392 | 1,408 | 15,400 |
| 2025/05/15 | 1,400 | 1,412 | 1,396 | 1,403 | 12,400 |
| 2025/05/14 | 1,402 | 1,410 | 1,387 | 1,398 | 13,300 |
| 2025/05/13 | 1,408 | 1,413 | 1,400 | 1,400 | 12,200 |
| 2025/05/12 | 1,402 | 1,415 | 1,386 | 1,408 | 30,600 |
| 2025/05/09 | 1,418 | 1,427 | 1,414 | 1,415 | 14,800 |
| 2025/05/08 | 1,399 | 1,423 | 1,399 | 1,420 | 29,000 |
| 2025/05/07 | 1,377 | 1,396 | 1,373 | 1,392 | 13,300 |
| 2025/05/02 | 1,388 | 1,390 | 1,372 | 1,372 | 10,200 |
| 2025/05/01 | 1,381 | 1,391 | 1,380 | 1,387 | 10,400 |
| 2025/04/30 | 1,395 | 1,396 | 1,383 | 1,383 | 13,600 |
| 2025/04/28 | 1,391 | 1,409 | 1,391 | 1,396 | 16,800 |
| 2025/04/25 | 1,386 | 1,397 | 1,386 | 1,390 | 6,500 |
| 2025/04/24 | 1,417 | 1,420 | 1,385 | 1,385 | 21,500 |
| 2025/04/23 | 1,426 | 1,430 | 1,405 | 1,415 | 25,300 |
| 2025/04/22 | 1,424 | 1,427 | 1,411 | 1,419 | 20,200 |
| 2025/04/21 | 1,404 | 1,421 | 1,403 | 1,420 | 20,600 |
| 2025/04/18 | 1,416 | 1,426 | 1,412 | 1,413 | 21,000 |
| 2025/04/17 | 1,389 | 1,415 | 1,386 | 1,415 | 19,300 |
| 2025/04/16 | 1,387 | 1,410 | 1,386 | 1,390 | 34,100 |
| 2025/04/15 | 1,380 | 1,427 | 1,355 | 1,387 | 38,600 |
| 2025/04/14 | 1,352 | 1,386 | 1,352 | 1,385 | 22,900 |
| 2025/04/11 | 1,331 | 1,360 | 1,315 | 1,352 | 26,700 |
| 2025/04/10 | 1,339 | 1,351 | 1,317 | 1,332 | 21,700 |
| 2025/04/09 | 1,280 | 1,284 | 1,258 | 1,279 | 25,800 |
| 2025/04/08 | 1,239 | 1,295 | 1,231 | 1,287 | 29,200 |
| 2025/04/07 | 1,200 | 1,225 | 1,169 | 1,185 | 68,400 |
| 2025/04/04 | 1,315 | 1,328 | 1,283 | 1,306 | 60,600 |
| 2025/04/03 | 1,310 | 1,335 | 1,304 | 1,325 | 28,300 |
| 2025/04/02 | 1,371 | 1,371 | 1,340 | 1,340 | 22,700 |
| 2025/04/01 | 1,380 | 1,389 | 1,366 | 1,369 | 16,300 |
| 2025/03/31 | 1,406 | 1,406 | 1,371 | 1,373 | 27,300 |
| 2025/03/28 | 1,416 | 1,422 | 1,404 | 1,410 | 15,900 |
| 2025/03/27 | 1,403 | 1,426 | 1,403 | 1,416 | 17,300 |
| 2025/03/26 | 1,419 | 1,424 | 1,405 | 1,415 | 18,000 |
| 2025/03/25 | 1,404 | 1,423 | 1,403 | 1,423 | 25,000 |
| 2025/03/24 | 1,418 | 1,419 | 1,402 | 1,402 | 17,000 |
| 2025/03/21 | 1,407 | 1,420 | 1,401 | 1,416 | 21,300 |
| 2025/03/19 | 1,402 | 1,415 | 1,400 | 1,408 | 23,300 |
| 2025/03/18 | 1,386 | 1,402 | 1,386 | 1,396 | 17,300 |
| 2025/03/17 | 1,399 | 1,404 | 1,380 | 1,383 | 31,800 |
| 2025/03/14 | 1,387 | 1,397 | 1,387 | 1,393 | 15,500 |
| 2025/03/13 | 1,375 | 1,386 | 1,375 | 1,386 | 12,700 |
| 2025/03/12 | 1,390 | 1,393 | 1,371 | 1,381 | 44,700 |
| 2025/03/11 | 1,372 | 1,388 | 1,369 | 1,386 | 17,200 |
| 2025/03/10 | 1,387 | 1,390 | 1,378 | 1,386 | 25,600 |
| 2025/03/07 | 1,364 | 1,377 | 1,364 | 1,370 | 17,800 |
| 2025/03/06 | 1,351 | 1,370 | 1,351 | 1,370 | 25,300 |
| 2025/03/05 | 1,345 | 1,354 | 1,339 | 1,351 | 19,300 |
| 2025/03/04 | 1,351 | 1,351 | 1,326 | 1,341 | 20,600 |
| 2025/03/03 | 1,345 | 1,365 | 1,345 | 1,351 | 23,000 |
| 2025/02/28 | 1,348 | 1,359 | 1,325 | 1,345 | 29,400 |
| 2025/02/27 | 1,342 | 1,365 | 1,336 | 1,363 | 25,100 |
| 2025/02/26 | 1,349 | 1,355 | 1,332 | 1,341 | 24,000 |
| 2025/02/25 | 1,320 | 1,359 | 1,320 | 1,354 | 29,900 |
| 2025/02/21 | 1,328 | 1,334 | 1,321 | 1,327 | 31,300 |
| 2025/02/20 | 1,345 | 1,352 | 1,331 | 1,334 | 24,500 |
| 2025/02/19 | 1,339 | 1,350 | 1,336 | 1,345 | 17,500 |
| 2025/02/18 | 1,327 | 1,340 | 1,326 | 1,339 | 21,700 |
| 2025/02/17 | 1,321 | 1,338 | 1,321 | 1,332 | 17,100 |
| 2025/02/14 | 1,334 | 1,334 | 1,321 | 1,324 | 17,500 |
| 2025/02/13 | 1,315 | 1,333 | 1,312 | 1,331 | 19,000 |
| 2025/02/12 | 1,323 | 1,323 | 1,303 | 1,317 | 22,300 |
| 2025/02/10 | 1,317 | 1,332 | 1,317 | 1,323 | 19,400 |
| 2025/02/07 | 1,310 | 1,333 | 1,310 | 1,313 | 13,000 |
| 2025/02/06 | 1,295 | 1,321 | 1,295 | 1,320 | 35,200 |
| 2025/02/05 | 1,293 | 1,306 | 1,291 | 1,293 | 26,700 |
| 2025/02/04 | 1,301 | 1,308 | 1,294 | 1,294 | 28,100 |
| 2025/02/03 | 1,335 | 1,340 | 1,293 | 1,298 | 60,900 |
| 2025/01/31 | 1,347 | 1,347 | 1,333 | 1,335 | 12,700 |
| 2025/01/30 | 1,339 | 1,348 | 1,330 | 1,347 | 23,000 |
| 2025/01/29 | 1,362 | 1,362 | 1,337 | 1,339 | 26,700 |
| 2025/01/28 | 1,361 | 1,372 | 1,347 | 1,350 | 32,800 |
| 2025/01/27 | 1,346 | 1,392 | 1,330 | 1,376 | 69,800 |
| 2025/01/24 | 1,311 | 1,331 | 1,308 | 1,322 | 39,000 |
| 2025/01/23 | 1,304 | 1,304 | 1,281 | 1,302 | 34,700 |
| 2025/01/22 | 1,294 | 1,307 | 1,290 | 1,300 | 42,200 |
| 2025/01/21 | 1,275 | 1,289 | 1,270 | 1,289 | 36,300 |
| 2025/01/20 | 1,295 | 1,295 | 1,268 | 1,274 | 58,400 |
| 2025/01/17 | 1,308 | 1,310 | 1,274 | 1,299 | 85,200 |
| 2025/01/16 | 1,305 | 1,316 | 1,286 | 1,303 | 65,000 |
| 2025/01/15 | 1,333 | 1,359 | 1,278 | 1,304 | 186,100 |
| 2025/01/14 | 1,400 | 1,402 | 1,365 | 1,380 | 57,600 |
| 2025/01/10 | 1,399 | 1,409 | 1,395 | 1,402 | 22,500 |
| 2025/01/09 | 1,401 | 1,406 | 1,382 | 1,399 | 28,100 |
| 2025/01/08 | 1,412 | 1,415 | 1,395 | 1,395 | 24,400 |
| 2025/01/07 | 1,420 | 1,420 | 1,401 | 1,409 | 30,300 |
| 2025/01/06 | 1,413 | 1,414 | 1,388 | 1,390 | 34,000 |
| 2024/12/30 | 1,417 | 1,425 | 1,406 | 1,411 | 23,100 |
| 2024/12/27 | 1,388 | 1,434 | 1,388 | 1,412 | 49,900 |
| 2024/12/26 | 1,374 | 1,395 | 1,374 | 1,384 | 73,000 |
| 2024/12/25 | 1,397 | 1,397 | 1,371 | 1,374 | 54,700 |
| 2024/12/24 | 1,396 | 1,402 | 1,381 | 1,391 | 42,500 |
| 2024/12/23 | 1,427 | 1,427 | 1,392 | 1,392 | 95,700 |
| 2024/12/20 | 1,400 | 1,442 | 1,398 | 1,412 | 68,000 |
| 2024/12/19 | 1,385 | 1,399 | 1,383 | 1,390 | 33,900 |
| 2024/12/18 | 1,402 | 1,406 | 1,384 | 1,389 | 65,800 |
| 2024/12/17 | 1,402 | 1,417 | 1,401 | 1,401 | 48,600 |
| 2024/12/16 | 1,443 | 1,449 | 1,402 | 1,410 | 59,900 |
| 2024/12/13 | 1,453 | 1,466 | 1,441 | 1,444 | 39,900 |
| 2024/12/12 | 1,478 | 1,483 | 1,462 | 1,462 | 55,900 |
| 2024/12/11 | 1,463 | 1,480 | 1,455 | 1,467 | 44,800 |
| 2024/12/10 | 1,452 | 1,472 | 1,447 | 1,463 | 68,900 |
| 2024/12/09 | 1,455 | 1,462 | 1,437 | 1,450 | 51,000 |
| 2024/12/06 | 1,460 | 1,466 | 1,447 | 1,448 | 45,100 |
| 2024/12/05 | 1,456 | 1,468 | 1,444 | 1,468 | 72,600 |
| 2024/12/04 | 1,455 | 1,459 | 1,435 | 1,436 | 62,800 |
| 2024/12/03 | 1,445 | 1,470 | 1,441 | 1,446 | 81,800 |
| 2024/12/02 | 1,455 | 1,465 | 1,431 | 1,431 | 120,300 |
| 2024/11/29 | 1,461 | 1,494 | 1,461 | 1,465 | 135,000 |
| 2024/11/28 | 1,490 | 1,512 | 1,482 | 1,501 | 184,400 |
| 2024/11/27 | 1,553 | 1,554 | 1,545 | 1,552 | 194,900 |
| 2024/11/26 | 1,548 | 1,552 | 1,540 | 1,552 | 80,000 |
| 2024/11/25 | 1,549 | 1,552 | 1,540 | 1,540 | 129,100 |
| 2024/11/22 | 1,542 | 1,548 | 1,540 | 1,543 | 65,700 |
| 2024/11/21 | 1,547 | 1,552 | 1,541 | 1,541 | 66,800 |
| 2024/11/20 | 1,545 | 1,552 | 1,538 | 1,547 | 65,800 |
| 2024/11/19 | 1,548 | 1,560 | 1,547 | 1,550 | 69,600 |
| 2024/11/18 | 1,538 | 1,555 | 1,538 | 1,547 | 61,400 |
| 2024/11/15 | 1,544 | 1,549 | 1,535 | 1,538 | 45,300 |
| 2024/11/14 | 1,570 | 1,575 | 1,543 | 1,543 | 84,100 |
| 2024/11/13 | 1,576 | 1,581 | 1,570 | 1,570 | 28,700 |
| 2024/11/12 | 1,585 | 1,587 | 1,568 | 1,576 | 43,600 |
| 2024/11/11 | 1,580 | 1,589 | 1,575 | 1,583 | 44,900 |
| 2024/11/08 | 1,575 | 1,587 | 1,568 | 1,578 | 53,000 |
| 2024/11/07 | 1,547 | 1,570 | 1,542 | 1,560 | 60,900 |
| 2024/11/06 | 1,563 | 1,572 | 1,545 | 1,546 | 62,100 |
| 2024/11/05 | 1,555 | 1,556 | 1,542 | 1,550 | 44,100 |
| 2024/11/01 | 1,551 | 1,563 | 1,542 | 1,543 | 63,900 |
| 2024/10/31 | 1,565 | 1,573 | 1,557 | 1,563 | 42,600 |
| 2024/10/30 | 1,589 | 1,590 | 1,560 | 1,560 | 67,800 |
| 2024/10/29 | 1,564 | 1,588 | 1,560 | 1,588 | 48,500 |
| 2024/10/28 | 1,540 | 1,563 | 1,540 | 1,549 | 23,300 |
| 2024/10/25 | 1,577 | 1,589 | 1,537 | 1,537 | 58,000 |
| 2024/10/24 | 1,547 | 1,572 | 1,530 | 1,564 | 49,800 |
| 2024/10/23 | 1,538 | 1,565 | 1,536 | 1,545 | 45,900 |
| 2024/10/22 | 1,542 | 1,546 | 1,522 | 1,531 | 41,500 |
| 2024/10/21 | 1,514 | 1,538 | 1,514 | 1,531 | 34,500 |
| 2024/10/18 | 1,510 | 1,531 | 1,506 | 1,509 | 36,700 |
| 2024/10/17 | 1,525 | 1,533 | 1,506 | 1,506 | 30,300 |
| 2024/10/16 | 1,501 | 1,529 | 1,487 | 1,503 | 102,000 |
| 2024/10/15 | 1,555 | 1,562 | 1,535 | 1,541 | 77,700 |
| 2024/10/11 | 1,539 | 1,554 | 1,537 | 1,548 | 38,800 |
| 2024/10/10 | 1,548 | 1,558 | 1,522 | 1,539 | 35,300 |
| 2024/10/09 | 1,547 | 1,558 | 1,536 | 1,548 | 41,100 |
| 2024/10/08 | 1,566 | 1,573 | 1,527 | 1,530 | 81,800 |
| 2024/10/07 | 1,595 | 1,600 | 1,568 | 1,583 | 59,200 |
| 2024/10/04 | 1,561 | 1,583 | 1,560 | 1,578 | 37,400 |
| 2024/10/03 | 1,560 | 1,575 | 1,554 | 1,561 | 36,500 |
| 2024/10/02 | 1,564 | 1,577 | 1,543 | 1,551 | 58,700 |
| 2024/10/01 | 1,537 | 1,560 | 1,531 | 1,557 | 46,800 |
| 2024/09/30 | 1,503 | 1,538 | 1,502 | 1,519 | 53,900 |
| 2024/09/27 | 1,520 | 1,537 | 1,518 | 1,526 | 43,500 |
| 2024/09/26 | 1,490 | 1,523 | 1,483 | 1,520 | 51,600 |
| 2024/09/25 | 1,485 | 1,485 | 1,471 | 1,479 | 16,300 |
| 2024/09/24 | 1,480 | 1,480 | 1,465 | 1,465 | 15,600 |
| 2024/09/20 | 1,471 | 1,473 | 1,461 | 1,467 | 18,300 |
| 2024/09/19 | 1,459 | 1,475 | 1,456 | 1,464 | 21,200 |
| 2024/09/18 | 1,455 | 1,459 | 1,439 | 1,456 | 17,000 |
| 2024/09/17 | 1,432 | 1,449 | 1,420 | 1,448 | 25,400 |
| 2024/09/13 | 1,438 | 1,449 | 1,422 | 1,426 | 25,100 |
| 2024/09/12 | 1,429 | 1,445 | 1,425 | 1,442 | 18,500 |
| 2024/09/11 | 1,458 | 1,458 | 1,397 | 1,412 | 39,500 |
| 2024/09/10 | 1,456 | 1,466 | 1,445 | 1,454 | 18,700 |
| 2024/09/09 | 1,430 | 1,447 | 1,418 | 1,443 | 41,900 |
| 2024/09/06 | 1,488 | 1,488 | 1,451 | 1,458 | 23,300 |
| 2024/09/05 | 1,453 | 1,490 | 1,450 | 1,472 | 31,200 |
| 2024/09/04 | 1,474 | 1,483 | 1,448 | 1,450 | 49,300 |
| 2024/09/03 | 1,467 | 1,494 | 1,467 | 1,490 | 24,900 |
| 2024/09/02 | 1,482 | 1,484 | 1,457 | 1,464 | 48,300 |
| 2024/08/30 | 1,455 | 1,457 | 1,437 | 1,450 | 42,100 |
| 2024/08/29 | 1,484 | 1,489 | 1,451 | 1,457 | 51,100 |
| 2024/08/28 | 1,500 | 1,500 | 1,476 | 1,484 | 28,900 |
| 2024/08/27 | 1,484 | 1,502 | 1,477 | 1,501 | 15,200 |
| 2024/08/26 | 1,484 | 1,490 | 1,474 | 1,485 | 15,700 |
| 2024/08/23 | 1,479 | 1,486 | 1,469 | 1,476 | 17,200 |
| 2024/08/22 | 1,470 | 1,481 | 1,466 | 1,478 | 16,700 |
| 2024/08/21 | 1,477 | 1,478 | 1,453 | 1,462 | 22,800 |
| 2024/08/20 | 1,444 | 1,479 | 1,444 | 1,479 | 26,600 |
| 2024/08/19 | 1,470 | 1,470 | 1,425 | 1,431 | 40,000 |