3197 (株)すかいらーくホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,897.5 | 2,921 | 2,820 | 2,868 | 1,443,400 | 2,868 |
| 2025-04-03 | 2,800 | 2,903 | 2,791 | 2,897.5 | 1,828,800 | 2,897.50 |
| 2025-04-02 | 2,928 | 2,940 | 2,836 | 2,839.5 | 1,638,200 | 2,839.50 |
| 2025-04-01 | 3,016 | 3,022 | 2,925.5 | 2,928.5 | 1,260,000 | 2,928.50 |
| 2025-03-31 | 3,015 | 3,025 | 2,991 | 2,999 | 1,260,100 | 2,999 |
| 2025-03-28 | 3,007 | 3,069 | 3,005 | 3,069 | 1,056,800 | 3,069 |
| 2025-03-27 | 2,980.5 | 3,030 | 2,979 | 3,024 | 1,227,100 | 3,024 |
| 2025-03-26 | 2,995 | 3,018 | 2,976.5 | 3,003 | 1,329,700 | 3,003 |
| 2025-03-25 | 3,036 | 3,039 | 2,993 | 2,996 | 1,139,200 | 2,996 |
| 2025-03-24 | 3,031 | 3,050 | 3,007 | 3,037 | 1,344,000 | 3,037 |
| 2025-03-21 | 3,071 | 3,106 | 3,063 | 3,066 | 1,504,700 | 3,066 |
| 2025-03-19 | 3,038 | 3,133 | 3,038 | 3,087 | 1,876,500 | 3,087 |
| 2025-03-18 | 3,030 | 3,065 | 3,022 | 3,037 | 1,351,900 | 3,037 |
| 2025-03-17 | 2,985 | 3,025 | 2,981.5 | 3,019 | 1,361,400 | 3,019 |
| 2025-03-14 | 2,975 | 2,987 | 2,943 | 2,981 | 1,417,500 | 2,981 |
| 2025-03-13 | 2,930 | 2,986 | 2,924 | 2,978 | 1,943,700 | 2,978 |
| 2025-03-12 | 2,892 | 2,949.5 | 2,866 | 2,930 | 2,510,500 | 2,930 |
| 2025-03-11 | 2,840 | 2,894 | 2,804 | 2,892.5 | 3,038,300 | 2,892.50 |
| 2025-03-10 | 2,776 | 2,817.5 | 2,759 | 2,815.5 | 1,564,200 | 2,815.50 |
| 2025-03-07 | 2,800 | 2,848.5 | 2,756 | 2,769.5 | 2,261,200 | 2,769.50 |
| 2025-03-06 | 2,701.5 | 2,790 | 2,701.5 | 2,789 | 2,340,300 | 2,789 |
| 2025-03-05 | 2,656 | 2,697 | 2,656 | 2,677 | 1,360,200 | 2,677 |
| 2025-03-04 | 2,598 | 2,638 | 2,584.5 | 2,637 | 1,315,400 | 2,637 |
| 2025-03-03 | 2,540 | 2,598 | 2,538 | 2,592.5 | 928,000 | 2,592.50 |
| 2025-02-28 | 2,566 | 2,566 | 2,530.5 | 2,530.5 | 1,078,800 | 2,530.50 |
| 2025-02-27 | 2,505 | 2,568.5 | 2,490 | 2,565.5 | 1,088,600 | 2,565.50 |
| 2025-02-26 | 2,466.5 | 2,514 | 2,459 | 2,511 | 978,500 | 2,511 |
| 2025-02-25 | 2,470.5 | 2,478.5 | 2,448 | 2,466.5 | 885,900 | 2,466.50 |
| 2025-02-21 | 2,500 | 2,514 | 2,478 | 2,480.5 | 718,400 | 2,480.50 |
| 2025-02-20 | 2,523.5 | 2,530 | 2,489.5 | 2,492.5 | 749,500 | 2,492.50 |
| 2025-02-19 | 2,526 | 2,543.5 | 2,503.5 | 2,525 | 746,400 | 2,525 |
| 2025-02-18 | 2,558 | 2,586.5 | 2,513 | 2,526 | 1,007,500 | 2,526 |
| 2025-02-17 | 2,607 | 2,616 | 2,552.5 | 2,556.5 | 872,500 | 2,556.50 |
| 2025-02-14 | 2,538 | 2,654 | 2,535.5 | 2,606 | 2,939,800 | 2,606 |
| 2025-02-13 | 2,483.5 | 2,534.5 | 2,472.5 | 2,525 | 2,376,800 | 2,525 |
| 2025-02-12 | 2,472.5 | 2,487 | 2,462.5 | 2,483 | 845,000 | 2,483 |
| 2025-02-10 | 2,457 | 2,499 | 2,457 | 2,470 | 1,587,600 | 2,470 |
| 2025-02-07 | 2,417 | 2,440 | 2,407.5 | 2,426.5 | 700,300 | 2,426.50 |
| 2025-02-06 | 2,418 | 2,437.5 | 2,415.5 | 2,416.5 | 563,600 | 2,416.50 |
| 2025-02-05 | 2,417 | 2,420.5 | 2,396 | 2,405.5 | 599,500 | 2,405.50 |
| 2025-02-04 | 2,433 | 2,435 | 2,408 | 2,419.5 | 798,400 | 2,419.50 |
| 2025-02-03 | 2,430 | 2,437 | 2,407.5 | 2,414 | 994,300 | 2,414 |
| 2025-01-31 | 2,457 | 2,469.5 | 2,434.5 | 2,457.5 | 1,039,800 | 2,457.50 |
| 2025-01-30 | 2,420.5 | 2,484 | 2,415 | 2,479 | 1,891,400 | 2,479 |
| 2025-01-29 | 2,386 | 2,428.5 | 2,359 | 2,420.5 | 1,200,200 | 2,420.50 |
| 2025-01-28 | 2,343 | 2,388 | 2,338 | 2,382 | 945,000 | 2,382 |
| 2025-01-27 | 2,310 | 2,333.5 | 2,304 | 2,333.5 | 921,800 | 2,333.50 |
| 2025-01-24 | 2,309 | 2,322 | 2,289 | 2,293.5 | 847,500 | 2,293.50 |
| 2025-01-23 | 2,277 | 2,287.5 | 2,265 | 2,287 | 925,600 | 2,287 |
| 2025-01-22 | 2,303 | 2,319.5 | 2,282.5 | 2,289 | 986,100 | 2,289 |
| 2025-01-21 | 2,325 | 2,327 | 2,302.5 | 2,309 | 562,100 | 2,309 |
| 2025-01-20 | 2,330 | 2,339.5 | 2,293 | 2,311 | 1,102,600 | 2,311 |
| 2025-01-17 | 2,410 | 2,410 | 2,342 | 2,348 | 1,057,800 | 2,348 |
| 2025-01-16 | 2,382 | 2,407.5 | 2,361 | 2,404.5 | 1,063,000 | 2,404.50 |
| 2025-01-15 | 2,373.5 | 2,394 | 2,359 | 2,392 | 1,111,100 | 2,392 |
| 2025-01-14 | 2,351.5 | 2,363 | 2,324.5 | 2,357.5 | 1,281,500 | 2,357.50 |
| 2025-01-10 | 2,314 | 2,365.5 | 2,310 | 2,347.5 | 1,034,900 | 2,347.50 |
| 2025-01-09 | 2,298.5 | 2,341.5 | 2,286 | 2,334.5 | 1,323,900 | 2,334.50 |
| 2025-01-08 | 2,347 | 2,351 | 2,295 | 2,303.5 | 1,598,800 | 2,303.50 |
| 2025-01-07 | 2,400 | 2,406.5 | 2,346.5 | 2,347 | 1,517,000 | 2,347 |
| 2025-01-06 | 2,440.5 | 2,463.5 | 2,397 | 2,407.5 | 1,660,800 | 2,407.50 |
分割・併合履歴 ： なし