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

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
2019/12/30 2,250 2,268 2,232 2,265 89,800
2019/12/27 2,205 2,252 2,205 2,244 73,400
2019/12/26 2,174 2,239 2,174 2,230 111,600
2019/12/25 2,256 2,257 2,174 2,174 106,600
2019/12/24 2,241 2,270 2,218 2,234 92,800
2019/12/23 2,230 2,268 2,230 2,238 142,100
2019/12/20 2,172 2,233 2,159 2,227 151,200
2019/12/19 2,150 2,183 2,150 2,178 106,000
2019/12/18 2,174 2,178 2,128 2,142 98,600
2019/12/17 2,121 2,164 2,117 2,158 140,000
2019/12/16 2,074 2,119 2,074 2,114 99,300
2019/12/13 2,127 2,132 2,072 2,080 142,700
2019/12/12 2,145 2,146 2,100 2,101 120,400
2019/12/11 2,172 2,185 2,128 2,129 156,300
2019/12/10 2,130 2,170 2,129 2,151 140,900
2019/12/09 2,148 2,148 2,106 2,115 196,900
2019/12/06 2,174 2,202 2,130 2,154 248,700
2019/12/05 2,315 2,344 2,221 2,222 359,500
2019/12/04 2,363 2,394 2,358 2,393 44,900
2019/12/03 2,366 2,397 2,341 2,390 84,100
2019/12/02 2,402 2,420 2,366 2,366 140,800
2019/11/29 2,514 2,515 2,398 2,428 200,500
2019/11/28 2,553 2,555 2,514 2,529 163,300
2019/11/27 2,623 2,635 2,603 2,633 133,100
2019/11/26 2,620 2,630 2,583 2,608 87,000
2019/11/25 2,612 2,652 2,606 2,620 108,600
2019/11/22 2,568 2,597 2,560 2,588 60,700
2019/11/21 2,571 2,580 2,501 2,568 85,400
2019/11/20 2,605 2,606 2,563 2,580 73,400
2019/11/19 2,545 2,601 2,545 2,594 100,400
2019/11/18 2,511 2,560 2,511 2,545 95,800
2019/11/15 2,480 2,511 2,463 2,491 86,700
2019/11/14 2,490 2,517 2,443 2,461 85,000
2019/11/13 2,502 2,508 2,464 2,495 88,700
2019/11/12 2,499 2,522 2,471 2,492 125,600
2019/11/11 2,455 2,489 2,454 2,488 118,000
2019/11/08 2,434 2,462 2,428 2,446 104,500
2019/11/07 2,378 2,443 2,364 2,433 147,200
2019/11/06 2,397 2,397 2,364 2,378 65,100
2019/11/05 2,383 2,411 2,377 2,394 78,200
2019/11/01 2,371 2,394 2,335 2,374 99,300
2019/10/31 2,416 2,443 2,382 2,386 101,800
2019/10/30 2,396 2,417 2,368 2,393 92,100
2019/10/29 2,386 2,393 2,366 2,393 67,100
2019/10/28 2,399 2,406 2,366 2,371 56,600
2019/10/25 2,400 2,405 2,366 2,394 81,600
2019/10/24 2,423 2,423 2,371 2,383 61,400
2019/10/23 2,440 2,455 2,403 2,407 86,900
2019/10/21 2,381 2,438 2,369 2,420 120,100
2019/10/18 2,380 2,430 2,344 2,381 117,800
2019/10/17 2,442 2,483 2,362 2,391 231,100
2019/10/16 2,243 2,442 2,240 2,406 551,700
2019/10/15 2,295 2,320 2,180 2,220 323,400
2019/10/11 2,177 2,185 2,090 2,095 147,700
2019/10/10 2,240 2,245 2,155 2,171 125,500
2019/10/09 2,258 2,264 2,221 2,248 50,400
2019/10/08 2,244 2,264 2,223 2,258 111,800
2019/10/07 2,313 2,358 2,245 2,257 133,400
2019/10/04 2,261 2,311 2,237 2,287 116,300
2019/10/03 2,335 2,339 2,241 2,266 163,800
2019/10/02 2,296 2,350 2,286 2,340 105,500
2019/10/01 2,279 2,322 2,270 2,318 141,600
2019/09/30 2,269 2,365 2,250 2,252 164,400
2019/09/27 2,214 2,279 2,211 2,265 138,100
2019/09/26 2,246 2,298 2,184 2,195 186,900
2019/09/25 2,192 2,235 2,169 2,231 90,600
2019/09/24 2,176 2,220 2,176 2,188 81,700
2019/09/20 2,130 2,182 2,126 2,168 61,000
2019/09/19 2,200 2,219 2,136 2,137 102,500
2019/09/18 2,159 2,210 2,138 2,204 117,000
2019/09/17 2,093 2,160 2,063 2,159 112,700
2019/09/13 2,096 2,126 2,065 2,093 79,300
2019/09/12 2,111 2,148 2,095 2,096 93,200
2019/09/11 2,085 2,128 2,079 2,102 85,000
2019/09/10 2,090 2,123 2,076 2,087 66,700
2019/09/09 2,055 2,105 2,033 2,099 101,000
2019/09/06 2,067 2,082 2,047 2,054 65,800
2019/09/05 2,071 2,104 2,065 2,065 100,000
2019/09/04 2,057 2,085 2,021 2,067 128,100
2019/09/03 2,015 2,062 2,009 2,050 81,200
2019/09/02 2,033 2,050 2,012 2,030 60,300
2019/08/30 1,981 2,023 1,977 2,023 70,100
2019/08/29 2,010 2,025 1,958 1,981 87,100
2019/08/28 2,007 2,020 1,985 1,993 57,500
2019/08/27 2,020 2,025 2,005 2,013 58,000
2019/08/26 2,013 2,026 1,996 2,010 67,500
2019/08/23 2,025 2,055 2,025 2,034 131,100
2019/08/22 2,045 2,058 2,024 2,025 98,800
2019/08/21 2,004 2,036 1,981 2,023 188,600
2019/08/20 2,050 2,074 1,995 2,002 491,500
2019/08/19 1,930 1,954 1,920 1,920 48,400
2019/08/16 1,888 1,927 1,888 1,916 52,200
2019/08/15 1,895 1,905 1,857 1,888 65,800
2019/08/14 1,925 1,940 1,904 1,922 57,800
2019/08/13 1,860 1,909 1,852 1,901 60,200
2019/08/09 1,840 1,910 1,839 1,884 100,000
2019/08/08 1,856 1,875 1,804 1,830 97,100
2019/08/07 1,903 1,903 1,855 1,868 81,400
2019/08/06 1,785 1,882 1,772 1,880 167,500
2019/08/05 1,915 1,916 1,822 1,851 197,400
2019/08/02 1,960 1,960 1,913 1,921 122,400
2019/08/01 1,950 1,964 1,940 1,960 101,100
2019/07/31 1,993 1,996 1,965 1,965 231,200
2019/07/30 2,015 2,037 1,993 2,008 334,700
2019/07/29 1,996 2,032 1,984 2,012 111,700
2019/07/26 1,992 2,038 1,969 1,984 185,300
2019/07/25 1,993 2,009 1,985 1,991 107,800
2019/07/24 2,006 2,015 1,986 1,994 149,300
2019/07/23 2,012 2,042 2,004 2,004 85,800
2019/07/22 2,020 2,042 2,002 2,002 96,800
2019/07/19 2,034 2,061 2,016 2,038 86,200
2019/07/18 2,060 2,085 2,023 2,025 72,800
2019/07/17 2,141 2,144 2,050 2,080 109,800
2019/07/16 2,050 2,184 2,016 2,131 279,700
2019/07/12 2,165 2,165 2,103 2,104 125,300
2019/07/11 2,113 2,162 2,113 2,131 97,600
2019/07/10 2,125 2,133 2,095 2,112 63,100
2019/07/09 2,137 2,170 2,092 2,111 126,200
2019/07/08 2,153 2,165 2,103 2,145 120,600
2019/07/05 2,168 2,188 2,129 2,153 150,800
2019/07/04 2,070 2,142 2,048 2,138 214,900
2019/07/03 2,031 2,090 2,018 2,069 184,900
2019/07/02 2,046 2,046 2,006 2,018 122,500
2019/07/01 2,050 2,080 2,029 2,045 121,300
2019/06/28 2,000 2,032 1,986 2,028 177,000
2019/06/27 1,979 1,994 1,947 1,980 155,300
2019/06/26 1,997 2,015 1,953 1,959 187,100
2019/06/25 2,003 2,023 1,967 1,978 341,100
2019/06/24 2,068 2,072 2,001 2,010 223,600
2019/06/21 2,099 2,143 2,046 2,087 1,040,600
2019/06/20 2,282 2,295 2,142 2,149 398,200
2019/06/19 2,221 2,270 2,166 2,232 273,100
2019/06/18 2,301 2,419 2,210 2,270 449,100
2019/06/17 2,222 2,305 2,220 2,296 269,600
2019/06/14 2,217 2,219 2,179 2,190 233,700
2019/06/13 2,223 2,233 2,080 2,170 419,300
2019/06/12 2,232 2,359 2,220 2,267 764,700
2019/06/11 2,041 2,280 2,024 2,200 1,237,500
2019/06/10 2,043 2,046 1,980 1,982 484,400
2019/06/07 2,000 2,055 1,975 2,055 243,500
2019/06/06 2,047 2,060 1,986 2,007 278,000
2019/06/05 2,132 2,170 1,983 2,038 438,300
2019/06/04 2,085 2,136 2,055 2,115 254,100
2019/06/03 2,336 2,336 2,065 2,112 704,200
2019/05/31 2,428 2,434 2,381 2,414 40,400
2019/05/30 2,467 2,467 2,408 2,424 42,400
2019/05/29 2,453 2,480 2,436 2,467 28,200
2019/05/28 2,495 2,554 2,481 2,493 65,400
2019/05/27 2,527 2,527 2,437 2,461 76,200
2019/05/24 2,431 2,497 2,431 2,490 53,900
2019/05/23 2,485 2,516 2,434 2,467 79,000
2019/05/22 2,617 2,741 2,470 2,501 408,600
2019/05/21 2,453 2,650 2,453 2,647 147,200
2019/05/20 2,474 2,516 2,386 2,495 116,800
2019/05/17 2,385 2,433 2,385 2,424 57,500
2019/05/16 2,472 2,481 2,362 2,370 110,200
2019/05/15 2,523 2,539 2,455 2,498 61,900
2019/05/14 2,405 2,534 2,405 2,515 93,000
2019/05/13 2,523 2,665 2,428 2,487 274,300
2019/05/10 2,652 2,700 2,556 2,566 267,500
2019/05/09 3,165 3,170 2,592 2,654 612,700
2019/05/08 3,050 3,170 3,025 3,140 92,100
2019/05/07 3,150 3,150 3,075 3,115 50,800
2019/04/26 3,075 3,145 3,010 3,145 81,300
2019/04/25 3,060 3,150 3,055 3,120 128,700
2019/04/24 2,962 3,050 2,959 3,050 197,600
2019/04/23 2,902 2,980 2,872 2,955 128,800
2019/04/22 2,902 2,990 2,870 2,885 164,700
2019/04/19 2,902 2,912 2,856 2,870 78,600
2019/04/18 2,883 2,928 2,840 2,901 140,300
2019/04/17 2,795 2,907 2,700 2,894 250,500
2019/04/16 2,781 2,912 2,687 2,810 637,300
2019/04/15 2,603 2,638 2,577 2,634 86,400
2019/04/12 2,565 2,577 2,536 2,553 27,300
2019/04/11 2,598 2,599 2,546 2,564 34,000
2019/04/10 2,525 2,585 2,521 2,582 18,300
2019/04/09 2,565 2,590 2,525 2,539 37,400
2019/04/08 2,525 2,572 2,525 2,565 26,600
2019/04/05 2,532 2,564 2,490 2,505 88,400
2019/04/04 2,581 2,599 2,523 2,532 122,300
2019/04/03 2,725 2,745 2,581 2,611 158,500
2019/04/02 2,720 2,749 2,695 2,708 82,300
2019/04/01 2,700 2,718 2,655 2,686 109,200
2019/03/29 2,555 2,645 2,555 2,640 141,400
2019/03/28 2,501 2,541 2,470 2,537 44,300
2019/03/27 2,502 2,548 2,494 2,511 67,600
2019/03/26 2,480 2,498 2,460 2,483 26,500
2019/03/25 2,450 2,477 2,420 2,477 38,900
2019/03/22 2,490 2,506 2,478 2,480 39,100
2019/03/20 2,510 2,510 2,480 2,485 23,100
2019/03/19 2,485 2,510 2,464 2,510 32,000
2019/03/18 2,462 2,512 2,462 2,485 43,000
2019/03/15 2,448 2,471 2,441 2,452 22,700
2019/03/14 2,519 2,521 2,457 2,486 33,900
2019/03/13 2,477 2,506 2,437 2,491 42,000
2019/03/12 2,450 2,492 2,443 2,472 64,600
2019/03/11 2,351 2,405 2,351 2,405 65,100
2019/03/08 2,333 2,355 2,261 2,343 84,100
2019/03/07 2,370 2,415 2,350 2,356 45,200
2019/03/06 2,440 2,441 2,375 2,390 81,300
2019/03/05 2,478 2,508 2,432 2,448 54,000
2019/03/04 2,548 2,554 2,478 2,478 57,900
2019/03/01 2,480 2,531 2,480 2,521 55,000
2019/02/28 2,543 2,543 2,480 2,481 51,000
2019/02/27 2,480 2,568 2,478 2,555 99,400
2019/02/26 2,500 2,524 2,463 2,485 49,000
2019/02/25 2,490 2,517 2,462 2,510 46,000
2019/02/22 2,463 2,496 2,443 2,496 41,500
2019/02/21 2,492 2,502 2,445 2,453 56,400
2019/02/20 2,492 2,524 2,451 2,504 62,000
2019/02/19 2,489 2,489 2,425 2,462 45,000
2019/02/18 2,419 2,506 2,408 2,480 126,100
2019/02/15 2,361 2,365 2,286 2,349 89,500
2019/02/14 2,370 2,410 2,356 2,360 75,500
2019/02/13 2,480 2,483 2,370 2,383 112,200
2019/02/12 2,451 2,518 2,448 2,462 67,200
2019/02/08 2,465 2,550 2,452 2,455 93,200
2019/02/07 2,500 2,556 2,479 2,491 54,200
2019/02/06 2,612 2,612 2,501 2,522 103,700
2019/02/05 2,595 2,695 2,435 2,564 492,800
2019/02/04 2,510 2,595 2,490 2,558 148,600
2019/02/01 2,470 2,528 2,426 2,482 97,700
2019/01/31 2,535 2,559 2,445 2,480 86,100
2019/01/30 2,506 2,543 2,481 2,489 84,500
2019/01/29 2,490 2,551 2,424 2,527 184,200
2019/01/28 2,547 2,649 2,480 2,490 236,300
2019/01/25 2,450 2,584 2,431 2,557 529,300
2019/01/24 2,344 2,412 2,266 2,390 330,700
2019/01/23 2,345 2,354 2,227 2,244 199,100
2019/01/22 2,310 2,385 2,241 2,322 269,600
2019/01/21 2,511 2,573 2,266 2,340 714,100
2019/01/18 2,173 2,453 2,160 2,411 996,000
2019/01/17 1,942 2,240 1,940 2,152 937,000
2019/01/16 1,896 1,946 1,846 1,894 403,100
2019/01/15 1,887 2,020 1,886 1,998 207,200
2019/01/11 1,880 1,911 1,854 1,882 126,700
2019/01/10 1,916 1,948 1,870 1,877 145,500
2019/01/09 1,990 2,005 1,910 1,935 248,600
2019/01/08 1,938 2,071 1,868 2,014 368,000
2019/01/07 1,862 1,945 1,855 1,935 165,100
2019/01/04 1,832 1,846 1,787 1,822 140,200

このページの先頭へ