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
2021/12/30 2,040 2,049 1,992 2,034 61,000
2021/12/29 1,963 2,037 1,963 2,022 64,300
2021/12/28 1,984 2,001 1,961 1,972 47,400
2021/12/27 1,982 1,991 1,951 1,978 32,500
2021/12/24 2,010 2,034 1,988 1,997 43,200
2021/12/23 2,048 2,048 2,016 2,016 32,100
2021/12/22 2,004 2,048 1,994 2,025 63,000
2021/12/21 1,957 1,993 1,950 1,985 68,700
2021/12/20 1,965 1,998 1,935 1,947 76,600
2021/12/17 2,013 2,034 1,986 2,012 66,500
2021/12/16 2,098 2,098 2,039 2,050 29,500
2021/12/15 2,079 2,090 2,053 2,079 34,900
2021/12/14 2,039 2,070 2,012 2,057 40,600
2021/12/13 2,074 2,088 2,044 2,063 39,200
2021/12/10 2,100 2,100 2,055 2,084 35,700
2021/12/09 2,098 2,140 2,085 2,102 104,500
2021/12/08 2,079 2,094 2,037 2,093 92,900
2021/12/07 1,999 2,050 1,959 2,040 114,900
2021/12/06 1,923 1,949 1,879 1,935 74,900
2021/12/03 1,871 1,938 1,854 1,936 103,300
2021/12/02 1,872 1,899 1,845 1,848 119,400
2021/12/01 1,921 1,944 1,851 1,904 132,200
2021/11/30 2,001 2,028 1,933 1,933 211,200
2021/11/29 1,968 2,052 1,955 1,999 197,100
2021/11/26 2,182 2,185 2,070 2,078 203,700
2021/11/25 2,174 2,180 2,111 2,143 156,800
2021/11/24 2,262 2,262 2,170 2,172 185,300
2021/11/22 2,300 2,305 2,271 2,284 76,300
2021/11/19 2,350 2,350 2,291 2,307 84,200
2021/11/18 2,353 2,395 2,340 2,352 89,300
2021/11/17 2,366 2,392 2,325 2,375 105,900
2021/11/16 2,306 2,376 2,301 2,367 105,000
2021/11/15 2,303 2,310 2,274 2,304 70,500
2021/11/12 2,320 2,330 2,262 2,273 69,200
2021/11/11 2,298 2,329 2,275 2,295 65,400
2021/11/10 2,286 2,308 2,280 2,297 40,400
2021/11/09 2,340 2,369 2,265 2,280 105,700
2021/11/08 2,355 2,381 2,326 2,333 119,100
2021/11/05 2,270 2,329 2,264 2,324 103,600
2021/11/04 2,262 2,283 2,235 2,270 69,900
2021/11/02 2,236 2,283 2,227 2,255 106,900
2021/11/01 2,220 2,225 2,184 2,220 69,900
2021/10/29 2,229 2,229 2,180 2,182 77,800
2021/10/28 2,222 2,240 2,201 2,213 104,800
2021/10/27 2,220 2,247 2,178 2,245 116,400
2021/10/26 2,316 2,316 2,222 2,222 179,600
2021/10/25 2,326 2,342 2,276 2,298 170,300
2021/10/22 2,300 2,312 2,233 2,268 109,900
2021/10/21 2,330 2,355 2,278 2,280 181,700
2021/10/20 2,237 2,356 2,209 2,325 361,200
2021/10/19 2,169 2,210 2,151 2,199 109,200
2021/10/18 2,195 2,224 2,118 2,153 208,300
2021/10/15 2,198 2,240 2,188 2,225 138,200
2021/10/14 2,175 2,204 2,131 2,168 106,800
2021/10/13 2,250 2,276 2,180 2,188 98,700
2021/10/12 2,253 2,277 2,212 2,260 81,600
2021/10/11 2,220 2,290 2,171 2,270 125,300
2021/10/08 2,105 2,199 2,105 2,184 127,000
2021/10/07 2,139 2,200 2,057 2,085 207,800
2021/10/06 2,278 2,306 2,138 2,161 218,900
2021/10/05 2,306 2,308 2,218 2,258 167,500
2021/10/04 2,428 2,429 2,260 2,336 265,500
2021/10/01 2,427 2,439 2,334 2,384 201,100
2021/09/30 2,480 2,510 2,420 2,468 204,000
2021/09/29 2,371 2,514 2,346 2,510 309,200
2021/09/28 2,450 2,466 2,332 2,387 179,800
2021/09/27 2,304 2,438 2,302 2,414 192,100
2021/09/24 2,294 2,365 2,252 2,318 225,700
2021/09/22 2,250 2,299 2,205 2,220 105,400
2021/09/21 2,101 2,274 2,100 2,255 200,800
2021/09/17 2,180 2,204 2,090 2,144 150,500
2021/09/16 2,250 2,250 2,153 2,193 181,100
2021/09/15 2,340 2,342 2,255 2,268 146,500
2021/09/14 2,378 2,395 2,331 2,364 154,300
2021/09/13 2,252 2,362 2,235 2,340 192,600
2021/09/10 2,215 2,310 2,211 2,277 277,900
2021/09/09 2,112 2,229 2,100 2,220 316,700
2021/09/08 2,065 2,107 2,045 2,101 83,300
2021/09/07 2,081 2,094 2,046 2,049 95,300
2021/09/06 2,085 2,136 2,064 2,102 187,700
2021/09/03 1,972 2,086 1,967 2,085 355,000
2021/09/02 1,935 1,959 1,911 1,948 62,200
2021/09/01 1,922 1,950 1,922 1,945 35,500
2021/08/31 1,937 1,937 1,907 1,917 36,400
2021/08/30 1,949 1,960 1,931 1,937 36,300
2021/08/27 1,949 1,959 1,920 1,932 59,800
2021/08/26 1,940 1,964 1,939 1,955 52,200
2021/08/25 1,958 1,977 1,918 1,929 67,400
2021/08/24 1,929 1,966 1,923 1,947 104,400
2021/08/23 1,885 1,922 1,885 1,922 45,100
2021/08/20 1,915 1,923 1,863 1,885 61,400
2021/08/19 1,912 1,929 1,899 1,900 67,100
2021/08/18 1,865 1,937 1,846 1,932 133,100
2021/08/17 1,880 1,897 1,858 1,872 92,600
2021/08/16 1,880 1,880 1,843 1,856 45,700
2021/08/13 1,867 1,884 1,863 1,876 38,100
2021/08/12 1,908 1,908 1,871 1,900 51,700
2021/08/11 1,875 1,905 1,856 1,900 58,400
2021/08/10 1,802 1,876 1,802 1,875 89,300
2021/08/06 1,811 1,842 1,796 1,813 46,300
2021/08/05 1,809 1,827 1,796 1,799 56,400
2021/08/04 1,778 1,856 1,778 1,833 121,800
2021/08/03 1,799 1,830 1,771 1,778 72,400
2021/08/02 1,850 1,853 1,798 1,804 106,900
2021/07/30 1,908 1,908 1,845 1,867 102,600
2021/07/29 1,909 1,920 1,871 1,908 129,700
2021/07/28 1,859 1,906 1,843 1,900 192,400
2021/07/27 1,799 1,868 1,799 1,861 109,800
2021/07/26 1,755 1,824 1,754 1,799 138,400
2021/07/21 1,723 1,750 1,711 1,717 58,600
2021/07/20 1,743 1,743 1,706 1,708 106,500
2021/07/19 1,760 1,760 1,711 1,736 125,800
2021/07/16 1,765 1,795 1,730 1,765 174,300
2021/07/15 1,849 1,862 1,820 1,820 106,500
2021/07/14 1,864 1,864 1,828 1,849 86,100
2021/07/13 1,879 1,879 1,850 1,851 45,400
2021/07/12 1,890 1,903 1,857 1,863 51,400
2021/07/09 1,831 1,870 1,813 1,865 77,400
2021/07/08 1,910 1,910 1,831 1,846 153,000
2021/07/07 1,963 1,990 1,922 1,938 82,400
2021/07/06 1,927 1,976 1,924 1,964 83,000
2021/07/05 1,920 1,930 1,877 1,927 53,500
2021/07/02 1,884 1,917 1,867 1,902 79,900
2021/07/01 1,833 1,873 1,817 1,866 61,200
2021/06/30 1,844 1,848 1,816 1,824 51,500
2021/06/29 1,834 1,842 1,811 1,838 54,400
2021/06/28 1,846 1,847 1,812 1,840 60,700
2021/06/25 1,856 1,878 1,841 1,847 53,800
2021/06/24 1,910 1,910 1,857 1,859 82,600
2021/06/23 1,918 1,940 1,908 1,914 42,900
2021/06/22 1,899 1,923 1,888 1,917 81,400
2021/06/21 1,836 1,868 1,815 1,867 81,300
2021/06/18 1,922 1,922 1,869 1,869 110,500
2021/06/17 1,865 1,954 1,841 1,925 176,000
2021/06/16 1,871 1,914 1,860 1,871 94,900
2021/06/15 1,915 1,915 1,878 1,883 68,100
2021/06/14 1,932 1,947 1,891 1,905 89,400
2021/06/11 1,977 1,983 1,928 1,931 135,700
2021/06/10 2,013 2,034 1,970 1,977 156,700
2021/06/09 1,895 2,016 1,874 2,000 427,400
2021/06/08 1,881 1,898 1,861 1,870 51,400
2021/06/07 1,899 1,903 1,865 1,899 61,200
2021/06/04 1,893 1,897 1,862 1,876 52,800
2021/06/03 1,870 1,905 1,859 1,894 131,500
2021/06/02 1,815 1,850 1,806 1,844 69,200
2021/06/01 1,844 1,849 1,787 1,813 87,800
2021/05/31 1,789 1,830 1,760 1,830 123,500
2021/05/28 1,701 1,775 1,701 1,769 105,600
2021/05/27 1,752 1,752 1,695 1,695 82,100
2021/05/26 1,677 1,738 1,673 1,727 94,800
2021/05/25 1,685 1,701 1,680 1,682 33,900
2021/05/24 1,720 1,733 1,685 1,694 30,300
2021/05/21 1,702 1,721 1,688 1,712 36,200
2021/05/20 1,710 1,728 1,695 1,705 30,500
2021/05/19 1,706 1,728 1,698 1,714 52,400
2021/05/18 1,701 1,753 1,684 1,716 133,100
2021/05/17 1,695 1,726 1,666 1,682 81,800
2021/05/14 1,640 1,680 1,615 1,673 54,300
2021/05/13 1,646 1,666 1,624 1,634 84,100
2021/05/12 1,676 1,700 1,653 1,678 69,800
2021/05/11 1,705 1,720 1,677 1,688 61,400
2021/05/10 1,750 1,750 1,699 1,712 86,500
2021/05/07 1,734 1,758 1,725 1,751 51,100
2021/05/06 1,719 1,749 1,711 1,734 63,200
2021/04/30 1,745 1,747 1,715 1,721 50,000
2021/04/28 1,692 1,739 1,680 1,737 76,700
2021/04/27 1,700 1,715 1,657 1,710 114,400
2021/04/26 1,648 1,710 1,635 1,702 97,900
2021/04/23 1,623 1,686 1,608 1,638 116,000
2021/04/22 1,620 1,649 1,602 1,614 70,700
2021/04/21 1,631 1,643 1,601 1,601 126,600
2021/04/20 1,658 1,677 1,644 1,654 109,000
2021/04/19 1,730 1,770 1,664 1,667 255,400
2021/04/16 1,725 1,738 1,687 1,715 162,500
2021/04/15 1,806 1,807 1,713 1,714 362,700
2021/04/14 1,906 1,906 1,874 1,875 58,800
2021/04/13 1,906 1,936 1,895 1,906 33,200
2021/04/12 1,913 1,924 1,892 1,910 35,300
2021/04/09 1,876 1,933 1,862 1,913 61,400
2021/04/08 1,920 1,920 1,886 1,889 58,000
2021/04/07 1,927 1,956 1,891 1,944 62,500
2021/04/06 1,919 1,929 1,872 1,920 86,100
2021/04/05 1,902 1,924 1,886 1,911 57,000
2021/04/02 1,854 1,890 1,836 1,887 51,200
2021/04/01 1,855 1,867 1,838 1,844 41,300
2021/03/31 1,862 1,888 1,854 1,855 30,200
2021/03/30 1,863 1,909 1,860 1,879 46,400
2021/03/29 1,914 1,930 1,854 1,874 77,100
2021/03/26 1,920 1,944 1,897 1,914 56,200
2021/03/25 1,835 1,917 1,835 1,914 73,500
2021/03/24 1,899 1,900 1,824 1,853 116,200
2021/03/23 1,991 1,998 1,911 1,925 103,300
2021/03/22 1,979 2,008 1,960 1,989 100,200
2021/03/19 1,972 1,980 1,919 1,980 100,900
2021/03/18 1,990 1,990 1,942 1,963 81,700
2021/03/17 1,942 1,987 1,913 1,978 108,200
2021/03/16 1,930 1,948 1,874 1,931 108,300
2021/03/15 1,931 1,960 1,900 1,931 77,400
2021/03/12 1,875 1,905 1,864 1,891 54,500
2021/03/11 1,905 1,911 1,872 1,908 71,500
2021/03/10 1,874 1,948 1,836 1,940 183,900
2021/03/09 1,763 1,875 1,730 1,874 135,500
2021/03/08 1,842 1,854 1,759 1,763 108,900
2021/03/05 1,850 1,860 1,781 1,829 115,400
2021/03/04 1,841 1,868 1,807 1,867 115,000
2021/03/03 1,886 1,907 1,850 1,868 127,600
2021/03/02 2,028 2,028 1,858 1,887 286,700
2021/03/01 2,098 2,099 1,967 2,021 198,000
2021/02/26 2,025 2,036 1,953 2,001 168,900
2021/02/25 2,063 2,110 1,987 2,048 211,600
2021/02/24 1,910 2,043 1,909 2,016 243,500
2021/02/22 1,851 1,912 1,838 1,900 85,800
2021/02/19 1,870 1,899 1,819 1,835 90,400
2021/02/18 1,888 1,950 1,856 1,873 207,400
2021/02/17 1,789 1,883 1,782 1,875 138,600
2021/02/16 1,832 1,863 1,802 1,808 97,800
2021/02/15 1,854 1,857 1,788 1,828 143,600
2021/02/12 1,813 1,865 1,796 1,859 191,600
2021/02/10 1,782 1,814 1,750 1,796 161,700
2021/02/09 1,724 1,810 1,719 1,773 211,500
2021/02/08 1,735 1,810 1,718 1,724 268,800
2021/02/05 1,638 1,687 1,613 1,676 132,500
2021/02/04 1,655 1,658 1,602 1,614 74,500
2021/02/03 1,626 1,655 1,619 1,645 98,900
2021/02/02 1,565 1,620 1,565 1,613 74,100
2021/02/01 1,580 1,609 1,560 1,560 101,600
2021/01/29 1,648 1,659 1,578 1,600 121,900
2021/01/28 1,560 1,647 1,555 1,640 203,900
2021/01/27 1,600 1,606 1,550 1,587 98,600
2021/01/26 1,582 1,628 1,541 1,616 170,200
2021/01/25 1,571 1,589 1,560 1,577 54,200
2021/01/22 1,562 1,592 1,543 1,565 113,700
2021/01/21 1,600 1,607 1,541 1,565 196,200
2021/01/20 1,501 1,580 1,501 1,580 239,100
2021/01/19 1,480 1,530 1,456 1,487 268,800
2021/01/18 1,510 1,611 1,421 1,466 658,600
2021/01/15 1,477 1,499 1,438 1,450 205,400
2021/01/14 1,438 1,476 1,433 1,463 101,100
2021/01/13 1,439 1,442 1,420 1,437 66,000
2021/01/12 1,450 1,456 1,432 1,445 71,900
2021/01/08 1,420 1,450 1,415 1,449 67,700
2021/01/07 1,430 1,447 1,415 1,426 99,700
2021/01/06 1,395 1,439 1,395 1,424 77,800
2021/01/05 1,385 1,425 1,362 1,407 107,200
2021/01/04 1,438 1,452 1,388 1,404 173,500

このページの先頭へ