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 |
|---|---|---|---|---|---|
| 2025/10/17 | 2,224 | 2,309 | 2,215 | 2,251 | 402,900 |
| 2025/10/16 | 2,337 | 2,340 | 2,200 | 2,214 | 736,000 |
| 2025/10/15 | 2,413 | 2,576 | 2,358 | 2,537 | 453,700 |
| 2025/10/14 | 2,345 | 2,406 | 2,332 | 2,364 | 127,300 |
| 2025/10/10 | 2,310 | 2,358 | 2,295 | 2,352 | 65,900 |
| 2025/10/09 | 2,344 | 2,365 | 2,310 | 2,337 | 78,200 |
| 2025/10/08 | 2,338 | 2,360 | 2,328 | 2,332 | 47,700 |
| 2025/10/07 | 2,408 | 2,418 | 2,317 | 2,338 | 115,000 |
| 2025/10/06 | 2,331 | 2,364 | 2,277 | 2,358 | 91,900 |
| 2025/10/03 | 2,328 | 2,351 | 2,257 | 2,292 | 130,600 |
| 2025/10/02 | 2,360 | 2,426 | 2,325 | 2,330 | 102,900 |
| 2025/10/01 | 2,365 | 2,381 | 2,315 | 2,371 | 115,400 |
| 2025/09/30 | 2,381 | 2,404 | 2,315 | 2,315 | 121,000 |
| 2025/09/29 | 2,336 | 2,350 | 2,306 | 2,349 | 101,800 |
| 2025/09/26 | 2,330 | 2,360 | 2,290 | 2,290 | 101,200 |
| 2025/09/25 | 2,285 | 2,349 | 2,277 | 2,333 | 120,700 |
| 2025/09/24 | 2,338 | 2,340 | 2,289 | 2,302 | 145,800 |
| 2025/09/22 | 2,365 | 2,410 | 2,353 | 2,361 | 129,100 |
| 2025/09/19 | 2,420 | 2,440 | 2,386 | 2,399 | 205,900 |
| 2025/09/18 | 2,430 | 2,521 | 2,400 | 2,445 | 232,000 |
| 2025/09/17 | 2,508 | 2,509 | 2,275 | 2,422 | 554,400 |
| 2025/09/16 | 2,575 | 2,697 | 2,560 | 2,658 | 158,300 |
| 2025/09/12 | 2,720 | 2,726 | 2,614 | 2,614 | 187,800 |
| 2025/09/11 | 2,651 | 2,770 | 2,611 | 2,726 | 222,400 |
| 2025/09/10 | 2,775 | 2,820 | 2,665 | 2,697 | 297,900 |
| 2025/09/09 | 2,834 | 2,849 | 2,778 | 2,795 | 196,400 |
| 2025/09/08 | 2,888 | 2,974 | 2,800 | 2,810 | 295,600 |
| 2025/09/05 | 2,731 | 2,841 | 2,707 | 2,841 | 197,600 |
| 2025/09/04 | 2,848 | 2,855 | 2,722 | 2,762 | 296,300 |
| 2025/09/03 | 2,748 | 2,886 | 2,700 | 2,833 | 350,300 |
| 2025/09/02 | 2,693 | 2,754 | 2,652 | 2,749 | 199,100 |
| 2025/09/01 | 2,560 | 2,685 | 2,534 | 2,664 | 197,700 |
| 2025/08/29 | 2,650 | 2,690 | 2,520 | 2,574 | 354,100 |
| 2025/08/28 | 2,659 | 2,676 | 2,609 | 2,629 | 174,200 |
| 2025/08/27 | 2,538 | 2,609 | 2,523 | 2,609 | 170,500 |
| 2025/08/26 | 2,540 | 2,565 | 2,503 | 2,538 | 132,500 |
| 2025/08/25 | 2,459 | 2,536 | 2,446 | 2,536 | 187,200 |
| 2025/08/22 | 2,390 | 2,475 | 2,339 | 2,455 | 178,400 |
| 2025/08/21 | 2,333 | 2,390 | 2,321 | 2,358 | 82,900 |
| 2025/08/20 | 2,300 | 2,345 | 2,290 | 2,331 | 74,500 |
| 2025/08/19 | 2,283 | 2,341 | 2,261 | 2,322 | 97,500 |
| 2025/08/18 | 2,231 | 2,283 | 2,221 | 2,276 | 107,100 |
| 2025/08/15 | 2,237 | 2,237 | 2,165 | 2,211 | 83,200 |
| 2025/08/14 | 2,140 | 2,249 | 2,120 | 2,238 | 180,500 |
| 2025/08/13 | 2,140 | 2,165 | 2,125 | 2,149 | 71,500 |
| 2025/08/12 | 2,138 | 2,160 | 2,097 | 2,139 | 134,300 |
| 2025/08/08 | 2,160 | 2,178 | 2,132 | 2,147 | 86,700 |
| 2025/08/07 | 2,202 | 2,211 | 2,151 | 2,169 | 148,300 |
| 2025/08/06 | 2,148 | 2,227 | 2,105 | 2,220 | 362,500 |
| 2025/08/05 | 2,010 | 2,051 | 1,997 | 2,048 | 95,300 |
| 2025/08/04 | 1,986 | 2,032 | 1,966 | 2,018 | 106,300 |
| 2025/08/01 | 1,934 | 2,020 | 1,930 | 2,015 | 172,800 |
| 2025/07/31 | 1,916 | 1,958 | 1,916 | 1,945 | 64,800 |
| 2025/07/30 | 1,927 | 1,944 | 1,906 | 1,922 | 77,600 |
| 2025/07/29 | 1,923 | 1,940 | 1,886 | 1,919 | 88,000 |
| 2025/07/28 | 1,938 | 1,947 | 1,885 | 1,925 | 133,100 |
| 2025/07/25 | 1,863 | 1,949 | 1,859 | 1,949 | 226,300 |
| 2025/07/24 | 1,935 | 1,943 | 1,840 | 1,863 | 312,300 |
| 2025/07/23 | 1,860 | 1,948 | 1,848 | 1,938 | 271,100 |
| 2025/07/22 | 1,830 | 1,888 | 1,805 | 1,854 | 262,100 |
| 2025/07/18 | 1,840 | 1,878 | 1,763 | 1,834 | 788,100 |
| 2025/07/17 | 1,700 | 1,779 | 1,679 | 1,773 | 458,000 |
| 2025/07/16 | 1,749 | 1,831 | 1,675 | 1,714 | 1,969,400 |
| 2025/07/15 | 1,490 | 1,500 | 1,464 | 1,500 | 101,500 |
| 2025/07/14 | 1,455 | 1,472 | 1,455 | 1,469 | 30,600 |
| 2025/07/11 | 1,436 | 1,452 | 1,436 | 1,446 | 11,600 |
| 2025/07/10 | 1,446 | 1,452 | 1,431 | 1,432 | 22,400 |
| 2025/07/09 | 1,445 | 1,459 | 1,430 | 1,446 | 21,100 |
| 2025/07/08 | 1,456 | 1,465 | 1,441 | 1,448 | 26,600 |
| 2025/07/07 | 1,431 | 1,449 | 1,422 | 1,426 | 22,600 |
| 2025/07/04 | 1,437 | 1,450 | 1,429 | 1,429 | 11,900 |
| 2025/07/03 | 1,442 | 1,447 | 1,430 | 1,437 | 15,200 |
| 2025/07/02 | 1,431 | 1,454 | 1,425 | 1,444 | 12,900 |
| 2025/07/01 | 1,451 | 1,451 | 1,425 | 1,425 | 14,100 |
| 2025/06/30 | 1,458 | 1,469 | 1,451 | 1,451 | 25,400 |
| 2025/06/27 | 1,437 | 1,450 | 1,437 | 1,450 | 12,500 |
| 2025/06/26 | 1,411 | 1,438 | 1,411 | 1,434 | 19,300 |
| 2025/06/25 | 1,423 | 1,427 | 1,412 | 1,413 | 19,200 |
| 2025/06/24 | 1,434 | 1,434 | 1,421 | 1,425 | 6,400 |
| 2025/06/23 | 1,430 | 1,433 | 1,421 | 1,421 | 14,000 |
| 2025/06/20 | 1,438 | 1,438 | 1,429 | 1,430 | 9,000 |
| 2025/06/19 | 1,434 | 1,442 | 1,428 | 1,438 | 8,700 |
| 2025/06/18 | 1,429 | 1,440 | 1,429 | 1,434 | 11,700 |
| 2025/06/17 | 1,438 | 1,439 | 1,421 | 1,424 | 10,200 |
| 2025/06/16 | 1,434 | 1,442 | 1,430 | 1,430 | 12,000 |
| 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 |