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
2020/12/30 1,446 1,475 1,437 1,468 61,200
2020/12/29 1,440 1,475 1,440 1,459 60,200
2020/12/28 1,460 1,467 1,416 1,432 102,600
2020/12/25 1,451 1,470 1,443 1,460 61,300
2020/12/24 1,449 1,474 1,445 1,445 50,000
2020/12/23 1,452 1,474 1,448 1,449 58,600
2020/12/22 1,507 1,510 1,445 1,460 111,900
2020/12/21 1,510 1,524 1,507 1,509 54,600
2020/12/18 1,526 1,529 1,505 1,521 53,800
2020/12/17 1,564 1,564 1,528 1,529 54,100
2020/12/16 1,560 1,570 1,548 1,558 49,700
2020/12/15 1,542 1,558 1,535 1,554 43,700
2020/12/14 1,560 1,572 1,550 1,550 37,100
2020/12/11 1,569 1,574 1,555 1,569 48,500
2020/12/10 1,560 1,574 1,556 1,565 43,600
2020/12/09 1,573 1,579 1,553 1,567 38,100
2020/12/08 1,565 1,581 1,549 1,573 53,900
2020/12/07 1,598 1,613 1,566 1,589 62,800
2020/12/04 1,598 1,599 1,568 1,599 68,400
2020/12/03 1,550 1,604 1,521 1,598 132,300
2020/12/02 1,520 1,569 1,520 1,553 94,800
2020/12/01 1,570 1,571 1,520 1,538 190,700
2020/11/30 1,654 1,654 1,600 1,600 93,400
2020/11/27 1,632 1,671 1,622 1,668 115,500
2020/11/26 1,725 1,728 1,690 1,701 111,300
2020/11/25 1,686 1,713 1,686 1,694 94,800
2020/11/24 1,700 1,700 1,677 1,685 69,400
2020/11/20 1,668 1,689 1,665 1,680 42,700
2020/11/19 1,708 1,716 1,667 1,673 89,200
2020/11/18 1,711 1,742 1,711 1,722 70,000
2020/11/17 1,730 1,738 1,694 1,716 76,100
2020/11/16 1,667 1,708 1,661 1,705 108,900
2020/11/13 1,751 1,753 1,666 1,672 197,900
2020/11/12 1,820 1,820 1,750 1,775 95,500
2020/11/11 1,845 1,845 1,810 1,815 68,600
2020/11/10 1,839 1,875 1,780 1,826 196,200
2020/11/09 1,783 1,783 1,741 1,779 59,100
2020/11/06 1,799 1,804 1,758 1,758 55,900
2020/11/05 1,731 1,762 1,718 1,759 77,900
2020/11/04 1,759 1,772 1,730 1,738 47,600
2020/11/02 1,720 1,764 1,693 1,734 64,300
2020/10/30 1,794 1,799 1,704 1,722 95,000
2020/10/29 1,770 1,811 1,761 1,796 63,500
2020/10/28 1,860 1,860 1,778 1,803 88,200
2020/10/27 1,844 1,862 1,795 1,861 126,400
2020/10/26 1,769 1,870 1,763 1,820 252,000
2020/10/23 1,750 1,809 1,701 1,773 174,500
2020/10/22 1,720 1,732 1,669 1,710 75,500
2020/10/21 1,775 1,775 1,703 1,718 68,600
2020/10/20 1,727 1,790 1,702 1,735 143,300
2020/10/19 1,615 1,722 1,609 1,695 158,200
2020/10/16 1,687 1,749 1,557 1,626 481,300
2020/10/15 1,670 1,670 1,607 1,607 215,300
2020/10/14 1,690 1,700 1,642 1,670 156,400
2020/10/13 1,720 1,730 1,647 1,687 193,600
2020/10/12 1,768 1,770 1,733 1,747 94,000
2020/10/09 1,784 1,792 1,755 1,780 62,400
2020/10/08 1,812 1,813 1,763 1,764 142,400
2020/10/07 1,800 1,836 1,793 1,821 143,900
2020/10/06 1,818 1,830 1,786 1,810 157,700
2020/10/05 1,735 1,801 1,706 1,800 176,200
2020/10/02 1,810 1,810 1,691 1,718 140,400
2020/09/30 1,760 1,805 1,728 1,736 134,600
2020/09/29 1,713 1,770 1,698 1,770 124,300
2020/09/28 1,713 1,713 1,672 1,713 75,300
2020/09/25 1,645 1,750 1,645 1,690 194,100
2020/09/24 1,800 1,800 1,635 1,645 298,600
2020/09/23 1,806 1,821 1,785 1,801 98,000
2020/09/18 1,757 1,798 1,756 1,798 64,500
2020/09/17 1,795 1,809 1,755 1,757 90,600
2020/09/16 1,785 1,803 1,763 1,773 93,600
2020/09/15 1,735 1,785 1,730 1,782 183,400
2020/09/14 1,716 1,734 1,676 1,725 111,500
2020/09/11 1,706 1,734 1,667 1,723 109,400
2020/09/10 1,722 1,727 1,680 1,698 79,800
2020/09/09 1,700 1,730 1,675 1,702 90,200
2020/09/08 1,740 1,740 1,686 1,713 113,000
2020/09/07 1,718 1,736 1,695 1,726 119,400
2020/09/04 1,695 1,722 1,659 1,719 167,400
2020/09/03 1,735 1,750 1,677 1,679 130,000
2020/09/02 1,700 1,725 1,653 1,703 190,300
2020/09/01 1,668 1,709 1,658 1,683 139,000
2020/08/31 1,628 1,694 1,601 1,668 255,100
2020/08/28 1,593 1,653 1,543 1,563 211,200
2020/08/27 1,660 1,682 1,567 1,608 215,200
2020/08/26 1,550 1,656 1,550 1,639 332,200
2020/08/25 1,500 1,545 1,485 1,545 172,000
2020/08/24 1,525 1,535 1,458 1,472 126,300
2020/08/21 1,451 1,508 1,449 1,502 166,300
2020/08/20 1,444 1,460 1,420 1,429 85,600
2020/08/19 1,400 1,448 1,397 1,445 105,400
2020/08/18 1,383 1,422 1,361 1,410 123,000
2020/08/17 1,417 1,440 1,381 1,404 104,700
2020/08/14 1,431 1,459 1,402 1,431 152,600
2020/08/13 1,459 1,470 1,393 1,410 220,200
2020/08/12 1,373 1,433 1,351 1,429 241,800
2020/08/11 1,293 1,401 1,292 1,389 318,000
2020/08/07 1,239 1,288 1,224 1,274 163,600
2020/08/06 1,245 1,269 1,222 1,234 139,700
2020/08/05 1,226 1,248 1,192 1,237 208,300
2020/08/04 1,147 1,233 1,135 1,230 402,000
2020/08/03 1,136 1,171 1,087 1,143 607,700
2020/07/31 1,296 1,296 1,131 1,151 802,400
2020/07/30 1,414 1,453 1,300 1,310 519,600
2020/07/29 1,531 1,531 1,436 1,471 365,000
2020/07/28 1,727 1,727 1,611 1,611 107,300
2020/07/27 1,718 1,728 1,693 1,720 75,600
2020/07/22 1,719 1,725 1,671 1,718 102,900
2020/07/21 1,679 1,706 1,657 1,694 133,000
2020/07/20 1,700 1,739 1,635 1,654 136,900
2020/07/17 1,656 1,714 1,637 1,671 101,600
2020/07/16 1,627 1,737 1,618 1,649 303,100
2020/07/15 1,574 1,626 1,551 1,623 109,300
2020/07/14 1,610 1,612 1,542 1,553 77,800
2020/07/13 1,580 1,633 1,560 1,624 92,600
2020/07/10 1,599 1,615 1,565 1,577 62,200
2020/07/09 1,670 1,691 1,611 1,620 113,600
2020/07/08 1,600 1,655 1,572 1,630 157,100
2020/07/07 1,548 1,618 1,539 1,606 233,800
2020/07/06 1,432 1,529 1,431 1,529 212,200
2020/07/03 1,388 1,427 1,354 1,421 423,500
2020/07/02 1,520 1,559 1,422 1,423 605,300
2020/07/01 1,681 1,704 1,581 1,581 348,600
2020/06/30 1,680 1,722 1,676 1,700 255,700
2020/06/29 1,662 1,679 1,630 1,655 177,600
2020/06/26 1,710 1,710 1,657 1,693 118,900
2020/06/25 1,680 1,720 1,671 1,705 103,900
2020/06/24 1,706 1,739 1,698 1,703 98,700
2020/06/23 1,719 1,734 1,694 1,719 98,900
2020/06/22 1,735 1,735 1,682 1,706 139,900
2020/06/19 1,705 1,722 1,676 1,718 149,300
2020/06/18 1,663 1,707 1,650 1,691 141,800
2020/06/17 1,660 1,700 1,636 1,671 140,200
2020/06/16 1,613 1,707 1,613 1,670 297,500
2020/06/15 1,639 1,670 1,581 1,581 196,700
2020/06/12 1,511 1,666 1,501 1,632 305,600
2020/06/11 1,733 1,733 1,656 1,668 283,400
2020/06/10 1,763 1,769 1,738 1,745 117,300
2020/06/09 1,756 1,788 1,727 1,783 171,300
2020/06/08 1,782 1,790 1,737 1,758 186,000
2020/06/05 1,716 1,756 1,702 1,753 144,900
2020/06/04 1,730 1,770 1,707 1,727 252,500
2020/06/03 1,742 1,758 1,700 1,730 256,400
2020/06/02 1,747 1,772 1,725 1,735 208,700
2020/06/01 1,741 1,753 1,706 1,738 228,600
2020/05/29 1,735 1,774 1,704 1,762 354,400
2020/05/28 1,820 1,833 1,744 1,773 244,000
2020/05/27 1,832 1,878 1,810 1,819 233,400
2020/05/26 1,898 1,911 1,798 1,823 681,200
2020/05/25 1,719 1,781 1,680 1,776 473,200
2020/05/22 1,615 1,676 1,607 1,640 228,500
2020/05/21 1,649 1,649 1,606 1,610 143,100
2020/05/20 1,625 1,632 1,590 1,620 172,400
2020/05/19 1,692 1,692 1,609 1,625 293,700
2020/05/18 1,638 1,645 1,593 1,599 204,000
2020/05/15 1,740 1,750 1,588 1,625 400,100
2020/05/14 1,758 1,768 1,674 1,675 454,400
2020/05/13 1,730 1,818 1,707 1,790 361,300
2020/05/12 1,801 1,801 1,700 1,766 552,600
2020/05/11 1,600 1,820 1,599 1,749 1,968,500
2020/05/08 1,413 1,600 1,384 1,520 1,094,200
2020/05/07 1,381 1,412 1,365 1,372 291,000
2020/05/01 1,362 1,370 1,318 1,363 221,000
2020/04/30 1,420 1,420 1,339 1,365 434,300
2020/04/28 1,286 1,370 1,286 1,359 411,100
2020/04/27 1,246 1,307 1,237 1,298 292,400
2020/04/24 1,208 1,245 1,208 1,224 146,700
2020/04/23 1,202 1,269 1,201 1,218 269,400
2020/04/22 1,241 1,256 1,178 1,189 408,100
2020/04/21 1,310 1,326 1,240 1,273 365,500
2020/04/20 1,325 1,342 1,286 1,318 374,700
2020/04/17 1,285 1,323 1,258 1,323 472,900
2020/04/16 1,250 1,310 1,234 1,269 859,500
2020/04/15 1,429 1,434 1,211 1,253 2,931,000
2020/04/14 1,099 1,164 1,083 1,135 387,400
2020/04/13 1,100 1,144 1,090 1,100 350,300
2020/04/10 1,237 1,237 1,104 1,172 324,600
2020/04/09 1,248 1,350 1,200 1,237 477,800
2020/04/08 1,111 1,233 1,023 1,213 512,900
2020/04/07 1,167 1,177 1,023 1,109 800,100
2020/04/06 940 1,017 910 1,017 492,400
2020/04/03 916 930 863 867 919,600
2020/04/02 994 1,017 940 961 429,700
2020/04/01 1,125 1,125 1,010 1,024 355,500
2020/03/31 1,150 1,170 1,125 1,128 261,900
2020/03/30 1,185 1,209 1,155 1,172 226,800
2020/03/27 1,301 1,321 1,220 1,233 262,900
2020/03/26 1,311 1,333 1,282 1,286 156,200
2020/03/25 1,416 1,468 1,362 1,397 212,600
2020/03/24 1,280 1,411 1,261 1,356 284,800
2020/03/23 1,285 1,298 1,164 1,220 329,700
2020/03/19 1,334 1,340 1,233 1,315 175,800
2020/03/18 1,265 1,340 1,250 1,274 257,000
2020/03/17 1,150 1,273 1,140 1,265 314,300
2020/03/16 1,227 1,301 1,150 1,201 287,300
2020/03/13 1,202 1,344 1,151 1,209 373,400
2020/03/12 1,392 1,442 1,339 1,356 263,200
2020/03/11 1,511 1,554 1,441 1,452 190,900
2020/03/10 1,400 1,531 1,325 1,516 413,500
2020/03/09 1,516 1,538 1,418 1,437 272,600
2020/03/06 1,615 1,620 1,558 1,585 247,000
2020/03/05 1,710 1,718 1,614 1,625 177,500
2020/03/04 1,605 1,671 1,580 1,653 259,700
2020/03/03 1,810 1,850 1,628 1,652 331,400
2020/03/02 1,569 1,799 1,567 1,735 418,600
2020/02/28 1,621 1,683 1,534 1,558 408,700
2020/02/27 1,875 1,887 1,715 1,741 286,800
2020/02/26 1,959 1,975 1,895 1,914 181,900
2020/02/25 1,975 2,031 1,967 1,999 133,800
2020/02/21 2,085 2,115 2,062 2,097 84,900
2020/02/20 2,131 2,163 2,086 2,094 104,400
2020/02/19 2,100 2,128 2,042 2,108 167,400
2020/02/18 2,174 2,175 2,100 2,104 159,700
2020/02/17 2,224 2,248 2,203 2,210 119,800
2020/02/14 2,338 2,345 2,293 2,297 58,000
2020/02/13 2,369 2,375 2,336 2,351 49,300
2020/02/12 2,399 2,407 2,353 2,369 71,500
2020/02/10 2,350 2,398 2,336 2,390 59,000
2020/02/07 2,344 2,368 2,307 2,363 67,700
2020/02/06 2,389 2,392 2,286 2,344 191,300
2020/02/05 2,342 2,342 2,284 2,324 123,500
2020/02/04 2,230 2,325 2,214 2,322 72,300
2020/02/03 2,202 2,244 2,185 2,230 109,000
2020/01/31 2,297 2,322 2,263 2,276 54,600
2020/01/30 2,375 2,392 2,271 2,286 141,300
2020/01/29 2,411 2,418 2,365 2,395 84,700
2020/01/28 2,367 2,424 2,336 2,414 100,200
2020/01/27 2,395 2,426 2,356 2,367 123,100
2020/01/24 2,430 2,452 2,336 2,445 204,500
2020/01/23 2,410 2,474 2,383 2,451 147,300
2020/01/22 2,450 2,467 2,428 2,447 119,000
2020/01/21 2,414 2,482 2,414 2,474 346,100
2020/01/20 2,288 2,387 2,288 2,384 271,700
2020/01/17 2,242 2,325 2,233 2,273 314,300
2020/01/16 2,281 2,288 2,186 2,219 359,200
2020/01/15 2,333 2,514 2,309 2,312 621,200
2020/01/14 2,305 2,333 2,295 2,331 169,500
2020/01/10 2,314 2,314 2,273 2,294 90,200
2020/01/09 2,294 2,334 2,280 2,302 107,100
2020/01/08 2,303 2,303 2,206 2,252 121,200
2020/01/07 2,277 2,318 2,277 2,302 119,100
2020/01/06 2,235 2,272 2,221 2,269 112,900

このページの先頭へ