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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |