1. HOME >
  2. 株価時系列 >
  3. 3197 >
  4. 2020年

3197 (株)すかいらーくホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5751,6111,5651,5971,639,7001,597
2020-12-291,5901,5931,5621,5712,947,3001,571
2020-12-281,6291,6341,6021,6023,882,7001,602
2020-12-251,6261,6321,6231,6261,304,0001,626
2020-12-241,6301,6461,6251,6261,155,0001,626
2020-12-231,6231,6331,6171,622788,8001,622
2020-12-221,6281,6371,6161,626891,0001,626
2020-12-211,6411,6501,6291,633804,2001,633
2020-12-181,6441,6461,6261,638987,9001,638
2020-12-171,6591,6631,6431,6431,070,3001,643
2020-12-161,6411,6771,6371,6701,601,6001,670
2020-12-151,6591,6601,6331,634796,0001,634
2020-12-141,6421,6641,6381,659981,8001,659
2020-12-111,6451,6591,6351,6481,212,2001,648
2020-12-101,6201,6371,6201,637727,8001,637
2020-12-091,6211,6231,6061,619654,9001,619
2020-12-081,6251,6321,6111,6111,141,1001,611
2020-12-071,6351,6561,6251,6461,429,8001,646
2020-12-041,6331,6421,6231,626641,9001,626
2020-12-031,6261,6451,6191,630920,2001,630
2020-12-021,6001,6351,5921,6311,301,0001,631
2020-12-011,5871,6061,5841,590801,9001,590
2020-11-301,6201,6201,5811,5811,678,7001,581
2020-11-271,6021,6281,6021,6211,014,1001,621
2020-11-261,6201,6281,6051,6061,114,4001,606
2020-11-251,6421,6531,6241,6321,334,8001,632
2020-11-241,6061,6241,6011,6201,001,9001,620
2020-11-201,5721,5941,5621,577822,5001,577
2020-11-191,6111,6121,5611,5761,877,3001,576
2020-11-181,6301,6481,6221,622862,4001,622
2020-11-171,6571,6621,6321,648958,8001,648
2020-11-161,6131,6561,6111,6481,411,3001,648
2020-11-131,5601,6381,5551,6042,612,8001,604
2020-11-121,6401,6621,6291,6441,703,8001,644
2020-11-111,6701,6751,6511,6661,934,9001,666
2020-11-101,5991,6791,5971,6795,809,2001,679
2020-11-091,5501,5511,5311,5371,035,7001,537
2020-11-061,5451,5501,5321,537905,7001,537
2020-11-051,5271,5441,5191,5441,189,2001,544
2020-11-041,5181,5211,5051,5201,045,5001,520
2020-11-021,4871,5081,4871,5011,254,4001,501
2020-10-301,5221,5221,4871,4872,743,0001,487
2020-10-291,5061,5311,5041,522925,9001,522
2020-10-281,5321,5341,5151,531842,0001,531
2020-10-271,5371,5481,5221,539872,5001,539
2020-10-261,5421,5581,5281,5511,873,7001,551
2020-10-231,5261,5331,4961,5223,499,4001,522
2020-10-221,5491,5701,5401,5661,368,6001,566
2020-10-211,5461,5641,5451,5641,457,5001,564
2020-10-201,5251,5471,5221,5342,058,0001,534
2020-10-191,4801,5161,4791,5161,355,6001,516
2020-10-161,5101,5101,4761,4772,439,8001,477
2020-10-151,5061,5251,5021,5021,024,0001,502
2020-10-141,5041,5241,5001,5191,235,8001,519
2020-10-131,5051,5131,5001,5001,030,0001,500
2020-10-121,5151,5211,5031,5031,117,1001,503
2020-10-091,5401,5411,5131,5191,342,9001,519
2020-10-081,5421,5531,5341,541981,6001,541
2020-10-071,5341,5411,5251,5381,033,2001,538
2020-10-061,5361,5401,5311,539969,9001,539
2020-10-051,5211,5381,5181,5331,479,5001,533
2020-10-021,5131,5321,5031,5111,982,2001,511
2020-09-301,5061,5181,5001,5001,320,9001,500
2020-09-291,5091,5221,5011,5191,112,5001,519
2020-09-281,5101,5231,5021,5231,245,1001,523
2020-09-251,5161,5201,4951,5011,396,3001,501
2020-09-241,5301,5301,5001,5051,514,1001,505
2020-09-231,5281,5441,5251,5301,257,9001,530
2020-09-181,5241,5321,5191,5311,091,6001,531
2020-09-171,5291,5331,5191,5241,208,3001,524
2020-09-161,5021,5231,4961,5201,727,3001,520
2020-09-151,5041,5081,4821,4972,205,4001,497
2020-09-141,5201,5221,4951,4993,951,7001,499
2020-09-111,5121,5341,4721,52111,102,5001,521
2020-09-101,6901,6961,6761,684814,6001,684
2020-09-091,6671,6811,6601,680921,0001,680
2020-09-081,6581,6851,6551,6851,055,6001,685
2020-09-071,6441,6571,6391,648755,8001,648
2020-09-041,6251,6391,6181,6391,044,0001,639
2020-09-031,6691,6721,6381,650998,2001,650
2020-09-021,6671,6681,6351,6431,079,4001,643
2020-09-011,6671,6691,6431,6611,170,4001,661
2020-08-311,6661,7031,6651,6861,608,4001,686
2020-08-281,6571,6831,6201,6381,866,4001,638
2020-08-271,6631,6651,6341,6381,051,7001,638
2020-08-261,6391,6671,6261,6631,583,2001,663
2020-08-251,6401,6581,6281,6351,441,8001,635
2020-08-241,6151,6261,5871,6181,254,5001,618
2020-08-211,5851,6111,5801,6081,224,8001,608
2020-08-201,5701,5791,5611,573891,1001,573
2020-08-191,5591,5881,5481,5881,009,8001,588
2020-08-181,5451,5581,5331,5531,091,8001,553
2020-08-171,5671,6011,5381,5502,408,3001,550
2020-08-141,5191,5661,4971,5485,488,1001,548
2020-08-131,6191,6211,5741,5942,081,8001,594
2020-08-121,5871,6051,5591,6041,961,6001,604
2020-08-111,5201,5781,5201,5781,981,9001,578
2020-08-071,5011,5111,4971,5091,756,8001,509
2020-08-061,5331,5331,5021,5071,137,5001,507
2020-08-051,5531,5551,5181,5401,340,6001,540
2020-08-041,5191,5481,5091,5481,540,9001,548
2020-08-031,4701,5001,4701,4991,525,6001,499
2020-07-311,4771,4901,4611,4652,232,3001,465
2020-07-301,5661,5691,4981,5002,695,6001,500
2020-07-291,6001,6001,5671,5691,698,5001,569
2020-07-281,6201,6291,6051,609812,3001,609
2020-07-271,6151,6311,6011,6201,408,3001,620
2020-07-221,6481,6481,6291,6381,030,1001,638
2020-07-211,6441,6481,6191,641918,9001,641
2020-07-201,6201,6351,6071,635958,5001,635
2020-07-171,6201,6391,6131,6251,099,0001,625
2020-07-161,6191,6721,6191,6372,006,8001,637
2020-07-151,5821,6171,5821,6161,751,7001,616
2020-07-141,6161,6181,5651,5662,604,0001,566
2020-07-131,6261,6321,6011,6151,627,2001,615
2020-07-101,6461,6471,6001,6051,944,3001,605
2020-07-091,6501,7031,6461,6623,847,7001,662
2020-07-081,6321,6401,6181,6221,102,5001,622
2020-07-071,6351,6481,6221,6321,479,8001,632
2020-07-061,5891,6431,5881,6281,936,9001,628
2020-07-031,6381,6411,5741,5942,525,4001,594
2020-07-021,6181,6561,6151,6302,608,6001,630
2020-07-011,7001,7001,6141,6292,824,1001,629
2020-06-301,7361,7391,7021,7111,554,4001,711
2020-06-291,7381,7441,7071,7154,528,8001,715
2020-06-261,8001,8051,7781,7785,145,4001,778
2020-06-251,8161,8181,7961,7962,909,3001,796
2020-06-241,8271,8521,8201,8212,523,2001,821
2020-06-231,8151,8281,8061,8201,766,0001,820
2020-06-221,8091,8151,8051,8091,153,2001,809
2020-06-191,8081,8141,7971,8061,402,0001,806
2020-06-181,7981,8151,7931,8041,169,1001,804
2020-06-171,7921,8061,7801,7951,234,6001,795
2020-06-161,7841,8011,7741,7991,581,6001,799
2020-06-151,7701,7991,7541,7541,575,4001,754
2020-06-121,7011,7691,7001,7622,394,2001,762
2020-06-111,8011,8071,7691,7711,783,0001,771
2020-06-101,8081,8151,8011,8081,048,1001,808
2020-06-091,8361,8391,8161,8221,552,1001,822
2020-06-081,8081,8381,7991,8262,582,7001,826
2020-06-051,7701,7901,7651,7891,471,9001,789
2020-06-041,7731,7831,7611,7681,578,7001,768
2020-06-031,7701,7771,7521,7621,585,1001,762
2020-06-021,7701,7731,7481,7561,822,1001,756
2020-06-011,7551,7761,7471,7621,606,2001,762
2020-05-291,7601,7861,7471,7472,471,4001,747
2020-05-281,7931,8241,7801,7913,145,1001,791
2020-05-271,7801,7831,7311,7632,305,8001,763
2020-05-261,7501,7761,7401,7693,048,9001,769
2020-05-251,6891,7171,6801,7172,493,5001,717
2020-05-221,6521,7041,6451,6605,462,9001,660
2020-05-211,7121,7191,6981,7091,551,6001,709
2020-05-201,6961,7051,6791,7022,044,6001,702
2020-05-191,7201,7371,6951,7131,909,9001,713
2020-05-181,6731,6991,6691,6812,097,4001,681
2020-05-151,6811,6891,6201,6503,710,1001,650
2020-05-141,7141,7351,6931,6931,648,9001,693
2020-05-131,7061,7401,6901,7351,839,3001,735
2020-05-121,7801,7831,7321,7321,939,6001,732
2020-05-111,7451,8081,7371,7783,671,9001,778
2020-05-081,6191,7011,6101,7003,366,7001,700
2020-05-071,6201,6221,5891,5971,949,0001,597
2020-05-011,6001,6131,5911,6052,246,8001,605
2020-04-301,6101,6291,6021,6021,960,2001,602
2020-04-281,5981,5991,5761,5831,581,1001,583
2020-04-271,5221,5711,5201,5692,554,0001,569
2020-04-241,5131,5311,5071,5201,736,5001,520
2020-04-231,5361,5471,5061,5162,420,4001,516
2020-04-221,5511,5681,5331,5402,044,7001,540
2020-04-211,5561,5801,5471,5721,544,1001,572
2020-04-201,5541,5691,5361,5662,059,3001,566
2020-04-171,5501,5771,5421,5592,154,0001,559
2020-04-161,5451,5581,5281,5321,377,4001,532
2020-04-151,5331,5481,5201,5381,831,1001,538
2020-04-141,5111,5351,5051,5311,963,6001,531
2020-04-131,5301,5371,5111,5112,277,8001,511
2020-04-101,5551,5571,4971,5512,906,3001,551
2020-04-091,6001,6001,5221,5483,898,7001,548
2020-04-081,5281,6011,5121,5995,255,8001,599
2020-04-071,4521,4901,4151,4805,316,2001,480
2020-04-061,3901,4241,3501,4056,689,7001,405
2020-04-031,5001,5021,4101,4155,294,6001,415
2020-04-021,5181,5361,5001,5052,329,7001,505
2020-04-011,5831,5881,5281,5292,965,2001,529
2020-03-311,6251,6591,6001,6023,130,4001,602
2020-03-301,6161,6521,5851,6143,928,1001,614
2020-03-271,7251,7341,6551,6963,540,0001,696
2020-03-261,7241,7271,6691,6774,165,5001,677
2020-03-251,7341,7951,7141,7943,092,6001,794
2020-03-241,7601,7611,6751,6894,260,0001,689
2020-03-231,8101,8241,7171,7594,936,0001,759
2020-03-191,7751,8881,7561,8276,831,4001,827
2020-03-181,6401,8281,6311,7787,306,8001,778
2020-03-171,4501,6251,4441,6115,876,1001,611
2020-03-161,5321,5631,4901,4934,097,8001,493
2020-03-131,4571,5581,4201,5145,660,8001,514
2020-03-121,5471,5621,5001,5273,725,6001,527
2020-03-111,6301,6381,5831,5873,576,1001,587
2020-03-101,5001,6401,4721,6205,719,4001,620
2020-03-091,6001,6001,5361,5544,083,8001,554
2020-03-061,6501,6501,6111,6272,423,8001,627
2020-03-051,6791,6861,6571,6621,626,5001,662
2020-03-041,6401,6771,6341,6612,264,6001,661
2020-03-031,7501,7551,6581,6583,607,5001,658
2020-03-021,5861,7181,5831,6914,948,7001,691
2020-02-281,6311,6671,6121,6184,383,9001,618
2020-02-271,7421,7451,6951,7022,922,2001,702
2020-02-261,7531,7651,7301,7592,815,1001,759
2020-02-251,7521,7911,7511,7803,054,2001,780
2020-02-211,8501,8601,8351,8361,575,2001,836
2020-02-201,8871,8951,8511,8531,528,8001,853
2020-02-191,8711,8841,8641,8661,950,8001,866
2020-02-181,9001,9101,8681,8812,309,3001,881
2020-02-171,9031,9361,8881,9122,881,4001,912
2020-02-141,9982,0071,9581,9623,933,6001,962
2020-02-132,0392,0482,0342,048954,3002,048
2020-02-122,0392,0492,0162,031797,9002,031
2020-02-102,0472,0502,0272,029735,8002,029
2020-02-072,0602,0752,0562,064805,0002,064
2020-02-062,0602,0632,0452,0551,027,5002,055
2020-02-052,0512,0582,0362,0451,264,4002,045
2020-02-041,9832,0251,9792,0251,200,4002,025
2020-02-031,9801,9881,9611,9851,517,6001,985
2020-01-311,9982,0191,9982,005933,3002,005
2020-01-302,0262,0381,9962,0051,589,2002,005
2020-01-292,0352,0432,0132,023870,9002,023
2020-01-282,0202,0342,0202,0251,209,9002,025
2020-01-272,0202,0592,0152,0351,489,4002,035
2020-01-242,1122,1232,0632,0702,242,2002,070
2020-01-232,1472,1532,1212,1241,768,3002,124
2020-01-222,1742,1782,1652,170737,0002,170
2020-01-212,1792,1792,1532,170667,1002,170
2020-01-202,1802,1902,1752,177552,1002,177
2020-01-172,1892,1912,1792,185797,3002,185
2020-01-162,1772,1882,1712,1881,353,3002,188
2020-01-152,1642,1792,1572,167964,7002,167
2020-01-142,1602,1742,1472,1741,533,9002,174
2020-01-102,1602,1602,1422,154867,3002,154
2020-01-092,1592,1592,1372,1481,247,7002,148
2020-01-082,1442,1522,1202,1461,327,8002,146
2020-01-072,1502,1622,1502,1541,129,9002,154
2020-01-062,1082,1652,1082,1612,473,4002,161

分割・併合履歴 ： なし