3197 (株)すかいらーくホールディングス の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3,190 | 3,215 | 3,173 | 3,202 | 810,500 | 3,202 |
| 2026-02-02 | 3,190 | 3,210 | 3,163 | 3,177 | 939,700 | 3,177 |
| 2026-01-30 | 3,155 | 3,168 | 3,135 | 3,149 | 854,500 | 3,149 |
| 2026-01-29 | 3,175 | 3,191 | 3,137 | 3,148 | 1,034,500 | 3,148 |
| 2026-01-28 | 3,220 | 3,238 | 3,190 | 3,217 | 714,900 | 3,217 |
| 2026-01-27 | 3,255 | 3,269 | 3,236 | 3,243 | 768,600 | 3,243 |
| 2026-01-26 | 3,300 | 3,308 | 3,271 | 3,275 | 723,400 | 3,275 |
| 2026-01-23 | 3,345 | 3,357 | 3,289 | 3,308 | 1,589,300 | 3,308 |
| 2026-01-22 | 3,245 | 3,257 | 3,203 | 3,227 | 1,010,600 | 3,227 |
| 2026-01-21 | 3,301 | 3,333 | 3,229 | 3,251 | 1,236,700 | 3,251 |
| 2026-01-20 | 3,245 | 3,324 | 3,233 | 3,294 | 1,262,300 | 3,294 |
| 2026-01-19 | 3,232 | 3,272 | 3,217 | 3,229 | 1,301,800 | 3,229 |
| 2026-01-16 | 3,351 | 3,355 | 3,260 | 3,273 | 1,247,400 | 3,273 |
| 2026-01-15 | 3,370 | 3,387 | 3,330 | 3,346 | 782,400 | 3,346 |
| 2026-01-14 | 3,356 | 3,414 | 3,340 | 3,380 | 1,030,800 | 3,380 |
| 2026-01-13 | 3,395 | 3,402 | 3,351 | 3,356 | 918,300 | 3,356 |
| 2026-01-09 | 3,362 | 3,387 | 3,337 | 3,375 | 764,100 | 3,375 |
| 2026-01-08 | 3,332 | 3,377 | 3,329 | 3,329 | 955,300 | 3,329 |
| 2026-01-07 | 3,346 | 3,392 | 3,322 | 3,390 | 1,762,200 | 3,390 |
| 2026-01-06 | 3,330 | 3,333 | 3,259 | 3,306 | 1,804,800 | 3,306 |
| 2026-01-05 | 3,371 | 3,395 | 3,310 | 3,326 | 1,696,100 | 3,326 |
分割・併合履歴 ： なし