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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,417 | 1,440 | 1,406 | 1,440 | 33,200 |
| 2024/08/15 | 1,388 | 1,405 | 1,378 | 1,392 | 32,600 |
| 2024/08/14 | 1,390 | 1,407 | 1,363 | 1,378 | 75,300 |
| 2024/08/13 | 1,383 | 1,394 | 1,360 | 1,391 | 37,500 |
| 2024/08/09 | 1,421 | 1,421 | 1,355 | 1,379 | 59,900 |
| 2024/08/08 | 1,380 | 1,413 | 1,362 | 1,391 | 55,700 |
| 2024/08/07 | 1,375 | 1,424 | 1,373 | 1,391 | 69,400 |
| 2024/08/06 | 1,380 | 1,448 | 1,370 | 1,397 | 132,500 |
| 2024/08/05 | 1,470 | 1,470 | 1,231 | 1,270 | 234,800 |
| 2024/08/02 | 1,578 | 1,578 | 1,515 | 1,515 | 97,100 |
| 2024/08/01 | 1,637 | 1,637 | 1,579 | 1,592 | 85,700 |
| 2024/07/31 | 1,635 | 1,643 | 1,614 | 1,643 | 44,500 |
| 2024/07/30 | 1,647 | 1,660 | 1,631 | 1,643 | 95,700 |
| 2024/07/29 | 1,646 | 1,658 | 1,635 | 1,657 | 32,900 |
| 2024/07/26 | 1,650 | 1,662 | 1,624 | 1,624 | 40,800 |
| 2024/07/25 | 1,645 | 1,658 | 1,637 | 1,647 | 51,700 |
| 2024/07/24 | 1,680 | 1,691 | 1,658 | 1,664 | 46,200 |
| 2024/07/23 | 1,694 | 1,710 | 1,690 | 1,690 | 32,300 |
| 2024/07/22 | 1,710 | 1,720 | 1,679 | 1,696 | 63,100 |
| 2024/07/19 | 1,750 | 1,760 | 1,705 | 1,711 | 59,800 |
| 2024/07/18 | 1,741 | 1,804 | 1,740 | 1,750 | 82,800 |
| 2024/07/17 | 1,722 | 1,814 | 1,722 | 1,756 | 105,500 |
| 2024/07/16 | 1,780 | 1,800 | 1,717 | 1,732 | 200,400 |
| 2024/07/12 | 1,701 | 1,760 | 1,701 | 1,753 | 59,500 |
| 2024/07/11 | 1,725 | 1,725 | 1,704 | 1,712 | 15,000 |
| 2024/07/10 | 1,718 | 1,722 | 1,691 | 1,698 | 27,900 |
| 2024/07/09 | 1,700 | 1,716 | 1,700 | 1,714 | 27,800 |
| 2024/07/08 | 1,713 | 1,722 | 1,685 | 1,685 | 29,300 |
| 2024/07/05 | 1,721 | 1,725 | 1,711 | 1,712 | 14,200 |
| 2024/07/04 | 1,729 | 1,739 | 1,715 | 1,721 | 30,800 |
| 2024/07/03 | 1,709 | 1,724 | 1,698 | 1,715 | 32,800 |
| 2024/07/02 | 1,691 | 1,705 | 1,691 | 1,704 | 15,100 |
| 2024/07/01 | 1,710 | 1,710 | 1,678 | 1,681 | 17,800 |
| 2024/06/28 | 1,697 | 1,697 | 1,679 | 1,692 | 14,700 |
| 2024/06/27 | 1,677 | 1,699 | 1,677 | 1,698 | 16,100 |
| 2024/06/26 | 1,691 | 1,700 | 1,671 | 1,678 | 26,100 |
| 2024/06/25 | 1,699 | 1,710 | 1,690 | 1,696 | 37,900 |
| 2024/06/24 | 1,687 | 1,695 | 1,680 | 1,693 | 19,900 |
| 2024/06/21 | 1,675 | 1,696 | 1,674 | 1,681 | 37,000 |
| 2024/06/20 | 1,680 | 1,689 | 1,671 | 1,685 | 15,100 |
| 2024/06/19 | 1,690 | 1,690 | 1,673 | 1,680 | 19,700 |
| 2024/06/18 | 1,684 | 1,691 | 1,666 | 1,688 | 14,900 |
| 2024/06/17 | 1,689 | 1,692 | 1,661 | 1,665 | 28,600 |
| 2024/06/14 | 1,651 | 1,691 | 1,651 | 1,691 | 25,900 |
| 2024/06/13 | 1,683 | 1,683 | 1,660 | 1,671 | 17,300 |
| 2024/06/12 | 1,686 | 1,695 | 1,665 | 1,685 | 18,400 |
| 2024/06/11 | 1,689 | 1,699 | 1,680 | 1,685 | 21,700 |
| 2024/06/10 | 1,671 | 1,701 | 1,665 | 1,701 | 57,800 |
| 2024/06/07 | 1,630 | 1,650 | 1,630 | 1,650 | 18,800 |
| 2024/06/06 | 1,642 | 1,642 | 1,620 | 1,630 | 19,000 |
| 2024/06/05 | 1,642 | 1,642 | 1,628 | 1,631 | 15,800 |
| 2024/06/04 | 1,623 | 1,644 | 1,617 | 1,642 | 29,000 |
| 2024/06/03 | 1,628 | 1,628 | 1,616 | 1,616 | 12,800 |
| 2024/05/31 | 1,613 | 1,629 | 1,607 | 1,623 | 27,500 |
| 2024/05/30 | 1,580 | 1,611 | 1,561 | 1,611 | 39,000 |
| 2024/05/29 | 1,605 | 1,605 | 1,581 | 1,581 | 41,900 |
| 2024/05/28 | 1,622 | 1,630 | 1,608 | 1,608 | 23,400 |
| 2024/05/27 | 1,618 | 1,622 | 1,603 | 1,621 | 22,900 |
| 2024/05/24 | 1,626 | 1,627 | 1,615 | 1,615 | 15,500 |
| 2024/05/23 | 1,628 | 1,632 | 1,612 | 1,628 | 29,100 |
| 2024/05/22 | 1,639 | 1,642 | 1,626 | 1,631 | 24,000 |
| 2024/05/21 | 1,645 | 1,661 | 1,640 | 1,641 | 26,900 |
| 2024/05/20 | 1,656 | 1,666 | 1,641 | 1,642 | 30,600 |
| 2024/05/17 | 1,645 | 1,655 | 1,636 | 1,650 | 26,400 |
| 2024/05/16 | 1,651 | 1,651 | 1,630 | 1,641 | 31,100 |
| 2024/05/15 | 1,668 | 1,668 | 1,639 | 1,643 | 46,500 |
| 2024/05/14 | 1,670 | 1,677 | 1,658 | 1,665 | 31,200 |
| 2024/05/13 | 1,662 | 1,677 | 1,657 | 1,670 | 21,700 |
| 2024/05/10 | 1,665 | 1,668 | 1,649 | 1,662 | 26,700 |
| 2024/05/09 | 1,672 | 1,675 | 1,647 | 1,650 | 51,800 |
| 2024/05/08 | 1,694 | 1,700 | 1,666 | 1,670 | 41,200 |
| 2024/05/07 | 1,699 | 1,699 | 1,670 | 1,682 | 27,900 |
| 2024/05/02 | 1,690 | 1,699 | 1,675 | 1,677 | 16,700 |
| 2024/05/01 | 1,680 | 1,696 | 1,672 | 1,690 | 18,900 |
| 2024/04/30 | 1,677 | 1,714 | 1,660 | 1,691 | 64,200 |
| 2024/04/26 | 1,658 | 1,660 | 1,639 | 1,658 | 46,800 |
| 2024/04/25 | 1,677 | 1,682 | 1,656 | 1,660 | 42,100 |
| 2024/04/24 | 1,679 | 1,684 | 1,663 | 1,677 | 57,000 |
| 2024/04/23 | 1,717 | 1,717 | 1,675 | 1,675 | 36,700 |
| 2024/04/22 | 1,654 | 1,723 | 1,650 | 1,717 | 75,300 |
| 2024/04/19 | 1,698 | 1,698 | 1,622 | 1,631 | 72,800 |
| 2024/04/18 | 1,667 | 1,709 | 1,655 | 1,684 | 63,500 |
| 2024/04/17 | 1,741 | 1,745 | 1,652 | 1,652 | 132,000 |
| 2024/04/16 | 1,851 | 1,881 | 1,747 | 1,752 | 263,400 |
| 2024/04/15 | 1,725 | 1,775 | 1,725 | 1,771 | 98,400 |
| 2024/04/12 | 1,730 | 1,732 | 1,703 | 1,718 | 41,100 |
| 2024/04/11 | 1,740 | 1,748 | 1,708 | 1,732 | 43,900 |
| 2024/04/10 | 1,744 | 1,768 | 1,743 | 1,746 | 49,300 |
| 2024/04/09 | 1,694 | 1,734 | 1,691 | 1,729 | 61,500 |
| 2024/04/08 | 1,680 | 1,699 | 1,680 | 1,692 | 57,700 |
| 2024/04/05 | 1,650 | 1,674 | 1,650 | 1,669 | 31,600 |
| 2024/04/04 | 1,667 | 1,671 | 1,644 | 1,661 | 44,600 |
| 2024/04/03 | 1,658 | 1,669 | 1,642 | 1,658 | 58,800 |
| 2024/04/02 | 1,711 | 1,711 | 1,660 | 1,661 | 66,400 |
| 2024/04/01 | 1,725 | 1,730 | 1,702 | 1,711 | 33,200 |
| 2024/03/29 | 1,699 | 1,726 | 1,690 | 1,723 | 36,200 |
| 2024/03/28 | 1,718 | 1,727 | 1,685 | 1,688 | 46,500 |
| 2024/03/27 | 1,714 | 1,719 | 1,701 | 1,711 | 44,400 |
| 2024/03/26 | 1,710 | 1,720 | 1,708 | 1,713 | 28,300 |
| 2024/03/25 | 1,711 | 1,728 | 1,703 | 1,707 | 35,600 |
| 2024/03/22 | 1,708 | 1,726 | 1,689 | 1,720 | 46,700 |
| 2024/03/21 | 1,708 | 1,724 | 1,700 | 1,700 | 38,700 |
| 2024/03/19 | 1,680 | 1,700 | 1,679 | 1,700 | 24,800 |
| 2024/03/18 | 1,697 | 1,697 | 1,665 | 1,683 | 54,900 |
| 2024/03/15 | 1,729 | 1,729 | 1,697 | 1,697 | 32,800 |
| 2024/03/14 | 1,682 | 1,736 | 1,682 | 1,730 | 61,800 |
| 2024/03/13 | 1,701 | 1,701 | 1,669 | 1,679 | 32,600 |
| 2024/03/12 | 1,707 | 1,707 | 1,660 | 1,695 | 52,100 |
| 2024/03/11 | 1,710 | 1,727 | 1,689 | 1,709 | 32,700 |
| 2024/03/08 | 1,695 | 1,729 | 1,692 | 1,710 | 39,800 |
| 2024/03/07 | 1,716 | 1,716 | 1,685 | 1,697 | 31,400 |
| 2024/03/06 | 1,707 | 1,730 | 1,693 | 1,700 | 37,100 |
| 2024/03/05 | 1,690 | 1,708 | 1,679 | 1,708 | 32,000 |
| 2024/03/04 | 1,706 | 1,720 | 1,689 | 1,697 | 39,300 |
| 2024/03/01 | 1,742 | 1,748 | 1,695 | 1,704 | 68,900 |
| 2024/02/29 | 1,750 | 1,758 | 1,725 | 1,730 | 25,400 |
| 2024/02/28 | 1,757 | 1,767 | 1,748 | 1,750 | 26,900 |
| 2024/02/27 | 1,760 | 1,768 | 1,736 | 1,748 | 33,700 |
| 2024/02/26 | 1,749 | 1,766 | 1,735 | 1,762 | 39,000 |
| 2024/02/22 | 1,751 | 1,764 | 1,732 | 1,732 | 36,200 |
| 2024/02/21 | 1,753 | 1,765 | 1,743 | 1,743 | 19,500 |
| 2024/02/20 | 1,805 | 1,815 | 1,771 | 1,771 | 33,500 |
| 2024/02/19 | 1,740 | 1,807 | 1,731 | 1,797 | 75,000 |
| 2024/02/16 | 1,706 | 1,733 | 1,703 | 1,723 | 62,900 |
| 2024/02/15 | 1,778 | 1,778 | 1,715 | 1,717 | 96,900 |
| 2024/02/14 | 1,784 | 1,805 | 1,764 | 1,768 | 67,200 |
| 2024/02/13 | 1,883 | 1,888 | 1,800 | 1,801 | 167,400 |
| 2024/02/09 | 1,875 | 1,911 | 1,865 | 1,879 | 59,700 |
| 2024/02/08 | 1,942 | 1,950 | 1,875 | 1,892 | 109,400 |
| 2024/02/07 | 1,968 | 2,012 | 1,965 | 1,970 | 51,700 |
| 2024/02/06 | 2,000 | 2,014 | 1,956 | 1,956 | 59,900 |
| 2024/02/05 | 2,000 | 2,027 | 1,981 | 2,003 | 85,700 |
| 2024/02/02 | 1,953 | 1,996 | 1,936 | 1,992 | 65,800 |
| 2024/02/01 | 1,996 | 2,000 | 1,953 | 1,976 | 76,200 |
| 2024/01/31 | 1,906 | 2,028 | 1,906 | 2,020 | 312,900 |
| 2024/01/30 | 1,897 | 1,920 | 1,878 | 1,887 | 58,800 |
| 2024/01/29 | 1,860 | 1,905 | 1,860 | 1,889 | 73,000 |
| 2024/01/26 | 1,850 | 1,875 | 1,840 | 1,860 | 45,600 |
| 2024/01/25 | 1,830 | 1,873 | 1,825 | 1,864 | 70,200 |
| 2024/01/24 | 1,852 | 1,884 | 1,821 | 1,821 | 55,700 |
| 2024/01/23 | 1,830 | 1,857 | 1,810 | 1,852 | 99,000 |
| 2024/01/22 | 1,826 | 1,845 | 1,801 | 1,840 | 118,500 |
| 2024/01/19 | 1,891 | 1,901 | 1,833 | 1,850 | 193,600 |
| 2024/01/18 | 1,962 | 1,962 | 1,868 | 1,902 | 379,800 |
| 2024/01/17 | 1,854 | 1,975 | 1,854 | 1,964 | 537,200 |
| 2024/01/16 | 1,721 | 1,913 | 1,721 | 1,837 | 1,039,900 |
| 2024/01/15 | 1,640 | 1,675 | 1,632 | 1,675 | 213,400 |
| 2024/01/12 | 1,630 | 1,638 | 1,606 | 1,621 | 66,800 |
| 2024/01/11 | 1,622 | 1,630 | 1,602 | 1,619 | 39,900 |
| 2024/01/10 | 1,624 | 1,628 | 1,612 | 1,616 | 31,700 |
| 2024/01/09 | 1,595 | 1,624 | 1,593 | 1,624 | 60,200 |
| 2024/01/05 | 1,590 | 1,595 | 1,572 | 1,583 | 27,500 |
| 2024/01/04 | 1,570 | 1,587 | 1,560 | 1,585 | 30,500 |