1. HOME >
  2. 株価時系列 >
  3. 3197 >
  4. 2023年

3197 (株)すかいらーくホールディングス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,066.52,0862,0512,0651,707,4002,065
2023-12-282,039.52,069.52,033.52,069.55,482,8002,069.50
2023-12-272,0732,080.52,0572,0626,816,9002,062
2023-12-262,1042,108.52,0662,072.52,626,5002,072.50
2023-12-252,0772,1012,0712,1001,859,8002,100
2023-12-222,0552,0722,050.52,0651,403,2002,065
2023-12-212,0472,0532,036.52,044.51,651,2002,044.50
2023-12-202,0592,082.52,0552,057.51,579,5002,057.50
2023-12-192,081.52,083.52,050.52,0591,544,4002,059
2023-12-182,092.52,1042,0602,063.52,527,2002,063.50
2023-12-152,1002,1162,095.52,104.51,937,1002,104.50
2023-12-142,1512,165.52,102.52,111.52,112,5002,111.50
2023-12-132,1822,196.52,154.52,156.51,641,1002,156.50
2023-12-122,2032,225.52,1752,1751,669,1002,175
2023-12-112,200.52,207.52,1712,1812,147,5002,181
2023-12-082,219.52,2372,1912,2002,165,2002,200
2023-12-072,2232,2312,2052,2141,836,4002,214
2023-12-062,2052,232.52,1972,2281,359,3002,228
2023-12-052,2012,214.52,196.52,2051,455,7002,205
2023-12-042,191.52,205.52,1832,198.51,446,2002,198.50
2023-12-012,1962,2082,183.52,1991,344,4002,199
2023-11-302,188.52,197.52,1512,180.52,330,5002,180.50
2023-11-292,210.52,219.52,1842,203.52,080,2002,203.50
2023-11-282,2252,2322,212.52,2211,646,5002,221
2023-11-272,2352,2382,2052,2211,565,9002,221
2023-11-242,258.52,258.52,231.52,2341,187,3002,234
2023-11-222,244.52,260.52,235.52,256859,4002,256
2023-11-212,238.52,2532,223.52,2521,072,4002,252
2023-11-202,2512,263.52,2322,238.51,248,5002,238.50
2023-11-172,2142,2512,2122,2511,310,0002,251
2023-11-162,259.52,264.52,2142,2141,710,7002,214
2023-11-152,2872,3132,272.52,2801,367,2002,280
2023-11-142,311.52,3262,283.52,2871,265,0002,287
2023-11-132,300.52,323.52,2862,295.51,905,4002,295.50
2023-11-102,263.52,2832,2342,279.51,204,6002,279.50
2023-11-092,2732,282.52,240.52,2731,372,2002,273
2023-11-082,2902,2912,2562,2731,121,9002,273
2023-11-072,3252,3272,290.52,291.51,476,8002,291.50
2023-11-062,3292,3302,305.52,308.51,389,0002,308.50
2023-11-022,335.52,3472,2882,3101,994,1002,310
2023-11-012,222.52,3402,218.52,312.53,493,9002,312.50
2023-10-312,1642,225.52,1492,225.52,065,6002,225.50
2023-10-302,1552,165.52,144.52,154.51,041,3002,154.50
2023-10-272,1322,159.52,115.52,159.51,199,3002,159.50
2023-10-262,120.52,1532,120.52,1451,093,7002,145
2023-10-252,1152,1412,106.52,131.5841,8002,131.50
2023-10-242,1042,1292,0872,113.5724,7002,113.50
2023-10-232,0962,1112,0932,097.5651,2002,097.50
2023-10-202,1112,124.52,091.52,095627,0002,095
2023-10-192,0832,1132,0802,107654,2002,107
2023-10-182,097.52,101.52,0632,097.5821,0002,097.50
2023-10-172,096.52,121.52,0942,105661,4002,105
2023-10-162,1142,118.52,0722,0731,280,7002,073
2023-10-132,1452,1452,1212,128.5802,2002,128.50
2023-10-122,1252,1512,1112,1451,381,5002,145
2023-10-112,123.52,1322,102.52,107.5945,7002,107.50
2023-10-102,0852,138.52,079.52,1232,321,8002,123
2023-10-062,0702,088.52,0592,0631,034,2002,063
2023-10-052,015.52,0622,014.52,0571,388,6002,057
2023-10-041,9952,014.51,9842,0001,360,3002,000
2023-10-032,038.52,0542,0172,028.5938,1002,028.50
2023-10-022,042.52,045.51,997.52,017983,5002,017
2023-09-292,0802,091.52,026.52,044.5941,5002,044.50
2023-09-282,0692,0772,050.52,069.5832,8002,069.50
2023-09-272,0612,0772,0442,077920,5002,077
2023-09-262,076.52,0822,061.52,079612,8002,079
2023-09-252,0462,079.52,0422,079.5918,7002,079.50
2023-09-222,018.52,047.52,018.52,039.5848,6002,039.50
2023-09-212,024.52,052.52,0212,027928,6002,027
2023-09-202,0422,045.52,012.52,019.5936,8002,019.50
2023-09-192,0702,0722,0302,042.51,024,6002,042.50
2023-09-152,0812,081.52,0582,0661,104,6002,066
2023-09-142,074.52,0802,0582,073624,3002,073
2023-09-132,0902,091.52,060.52,070764,8002,070
2023-09-122,0472,0952,0472,094.51,279,1002,094.50
2023-09-112,0352,043.52,0102,043779,3002,043
2023-09-082,024.52,039.52,0222,031830,6002,031
2023-09-072,0322,045.52,0282,036.5817,8002,036.50
2023-09-062,0352,0392,0112,036849,1002,036
2023-09-052,0622,0722,032.52,035.5864,0002,035.50
2023-09-042,0402,056.52,035.52,054950,9002,054
2023-09-012,0252,0392,015.52,035704,3002,035
2023-08-312,013.52,0402,0112,037.51,187,7002,037.50
2023-08-302,0122,019.52,000.52,011.5725,8002,011.50
2023-08-291,9962,028.51,9942,0201,166,0002,020
2023-08-281,990.51,994.51,969.51,992629,4001,992
2023-08-251,9731,986.51,9651,980538,5001,980
2023-08-241,9901,9901,9781,979462,8001,979
2023-08-231,9901,9931,9811,989.5440,7001,989.50
2023-08-221,9951,9961,9721,988790,1001,988
2023-08-211,9602,0031,9601,996.5996,2001,996.50
2023-08-182,0002,0061,9531,957.51,452,0001,957.50
2023-08-172,050.52,068.52,0172,028.51,352,5002,028.50
2023-08-162,0782,0832,0312,0411,381,5002,041
2023-08-152,0702,0952,051.52,083.52,370,5002,083.50
2023-08-141,9682,0781,967.52,075.55,638,1002,075.50
2023-08-101,889.51,9171,8771,9171,648,0001,917
2023-08-091,879.51,8861,8671,8851,099,5001,885
2023-08-081,8761,892.51,8691,877.51,246,4001,877.50
2023-08-071,8441,8651,837.51,865949,2001,865
2023-08-041,8451,8501,8381,843.5506,5001,843.50
2023-08-031,838.51,8491,8241,843.51,327,3001,843.50
2023-08-021,842.51,856.51,8391,844955,0001,844
2023-08-011,8441,849.51,832.51,848736,1001,848
2023-07-311,840.51,842.51,8271,840782,2001,840
2023-07-281,826.51,8341,8131,830.5764,3001,830.50
2023-07-271,8161,8371,8151,837800,0001,837
2023-07-261,804.51,815.51,797.51,812463,7001,812
2023-07-251,8141,818.51,806.51,807582,0001,807
2023-07-241,8341,840.51,8131,818.5810,8001,818.50
2023-07-211,8131,8271,8111,826.5717,3001,826.50
2023-07-201,8201,8431,812.51,8131,042,6001,813
2023-07-191,8051,8151,801.51,814.5619,1001,814.50
2023-07-181,813.51,8151,7971,799.5874,3001,799.50
2023-07-141,804.51,8181,799.51,8161,539,8001,816
2023-07-131,777.51,794.51,7731,792.51,216,3001,792.50
2023-07-121,7501,7791,7501,7711,029,3001,771
2023-07-111,757.51,765.51,748.51,753.5702,2001,753.50
2023-07-101,7641,772.51,7491,7511,215,7001,751
2023-07-071,757.51,779.51,746.51,7701,164,0001,770
2023-07-061,7831,7891,764.51,7711,388,2001,771
2023-07-051,8171,8271,792.51,7951,289,7001,795
2023-07-041,8141,828.51,803.51,8231,036,1001,823
2023-07-031,8081,838.51,8081,826.51,445,3001,826.50
2023-06-301,8241,833.51,7901,800.52,541,9001,800.50
2023-06-291,853.51,870.51,823.51,8306,815,7001,830
2023-06-281,8821,8911,852.51,8627,660,4001,862
2023-06-271,8851,906.51,883.51,8862,588,2001,886
2023-06-261,8881,892.51,8681,8831,865,4001,883
2023-06-231,882.51,9051,8771,884.52,048,5001,884.50
2023-06-221,8571,881.51,8571,8721,410,0001,872
2023-06-211,8701,8911,853.51,856.51,964,1001,856.50
2023-06-201,858.51,8701,855.51,867.51,356,6001,867.50
2023-06-191,8541,8611,8441,8571,100,0001,857
2023-06-161,8351,8531,827.51,8532,143,1001,853
2023-06-151,8481,8551,8411,841987,9001,841
2023-06-141,8601,8621,841.51,845.51,312,3001,845.50
2023-06-131,8471,8551,8381,8521,092,5001,852
2023-06-121,8501,859.51,845.51,8471,181,7001,847
2023-06-091,861.51,8621,840.51,8472,591,9001,847
2023-06-081,8501,855.51,8371,841.51,856,7001,841.50
2023-06-071,8491,861.51,842.51,851.51,042,6001,851.50
2023-06-061,8661,8691,8481,8481,014,3001,848
2023-06-051,8711,872.51,8571,8601,569,2001,860
2023-06-021,8331,8631,8291,8591,197,8001,859
2023-06-011,8441,8581,8371,8381,166,5001,838
2023-05-311,8421,8511,8371,8431,775,2001,843
2023-05-301,8751,8751,8521,8601,006,3001,860
2023-05-291,8791,8801,8591,8711,303,5001,871
2023-05-261,8451,8691,8411,8641,604,4001,864
2023-05-251,8041,8431,8041,8361,269,9001,836
2023-05-241,8251,8281,8041,8181,310,9001,818
2023-05-231,8671,8731,8281,8371,870,3001,837
2023-05-221,8761,8841,8521,8671,589,3001,867
2023-05-191,8781,8891,8591,8762,933,1001,876
2023-05-181,9311,9311,8831,8851,864,2001,885
2023-05-171,9641,9701,9271,9302,017,6001,930
2023-05-161,8751,9601,8711,9603,143,3001,960
2023-05-151,8841,9111,8771,8922,077,9001,892
2023-05-121,8361,8741,8331,8703,310,2001,870
2023-05-111,8291,8461,8241,8421,270,4001,842
2023-05-101,8571,8661,8361,8371,149,3001,837
2023-05-091,8511,8571,8371,8571,241,3001,857
2023-05-081,8361,8581,8351,8501,362,7001,850
2023-05-021,8441,8441,8261,8311,575,3001,831
2023-05-011,8381,8481,8321,8441,376,4001,844
2023-04-281,8311,8351,8181,8241,798,7001,824
2023-04-271,8121,8191,8041,812868,8001,812
2023-04-261,8291,8371,8041,8141,467,7001,814
2023-04-251,8241,8351,8231,8301,114,0001,830
2023-04-241,7941,8261,7931,8221,602,6001,822
2023-04-211,7951,8001,7861,7881,384,7001,788
2023-04-201,7891,8001,7851,791773,2001,791
2023-04-191,8001,8001,7781,793984,8001,793
2023-04-181,7781,8001,7771,8001,015,1001,800
2023-04-171,7691,7991,7661,7791,248,5001,779
2023-04-141,7721,7771,7621,7691,552,4001,769
2023-04-131,7661,7661,7511,763795,3001,763
2023-04-121,7511,7661,7481,760853,4001,760
2023-04-111,7451,7581,7411,7491,085,2001,749
2023-04-101,7201,7401,7191,739983,8001,739
2023-04-071,7261,7311,7161,7181,083,5001,718
2023-04-061,7141,7301,7081,7261,083,1001,726
2023-04-051,7321,7361,7181,722924,3001,722
2023-04-041,7301,7311,7181,7291,039,0001,729
2023-04-031,7311,7361,7231,7241,066,7001,724
2023-03-311,7141,7381,7121,7301,657,0001,730
2023-03-301,6911,7101,6841,7091,280,6001,709
2023-03-291,6691,7031,6691,7031,985,0001,703
2023-03-281,6661,6681,6521,663639,8001,663
2023-03-271,6501,6761,6481,6651,179,8001,665
2023-03-241,6381,6501,6281,646520,1001,646
2023-03-231,6481,6491,6391,643495,9001,643
2023-03-221,6501,6521,6401,646571,7001,646
2023-03-201,6621,6621,6401,641744,5001,641
2023-03-171,6401,6621,6371,6601,370,5001,660
2023-03-161,6351,6431,6211,637951,1001,637
2023-03-151,6251,6421,6231,640817,4001,640
2023-03-141,6161,6251,6001,6231,031,4001,623
2023-03-131,6281,6311,6131,628666,9001,628
2023-03-101,6401,6461,6301,6321,191,3001,632
2023-03-091,6191,6391,6181,6391,019,3001,639
2023-03-081,6181,6201,6101,616508,8001,616
2023-03-071,6151,6201,6101,615501,8001,615
2023-03-061,6181,6181,6091,611597,6001,611
2023-03-031,6061,6231,6031,6211,363,5001,621
2023-03-021,5951,6061,5931,598755,0001,598
2023-03-011,5931,5971,5911,594523,2001,594
2023-02-281,5891,5991,5881,594617,0001,594
2023-02-271,5881,5911,5831,587376,3001,587
2023-02-241,5801,5901,5771,589596,9001,589
2023-02-221,5761,5891,5741,584739,9001,584
2023-02-211,5881,5971,5851,585515,5001,585
2023-02-201,5871,6031,5831,5991,294,4001,599
2023-02-171,5821,5931,5771,5851,031,3001,585
2023-02-161,5831,5901,5741,5831,026,6001,583
2023-02-151,5481,5851,5471,5832,264,0001,583
2023-02-141,5581,5621,5471,550929,1001,550
2023-02-131,5441,5481,5341,548627,8001,548
2023-02-101,5401,5481,5361,545494,7001,545
2023-02-091,5431,5431,5351,540410,7001,540
2023-02-081,5421,5471,5371,544413,1001,544
2023-02-071,5571,5581,5451,545498,1001,545
2023-02-061,5501,5581,5481,558661,4001,558
2023-02-031,5351,5481,5271,547862,5001,547
2023-02-021,5401,5431,5361,538511,6001,538
2023-02-011,5511,5521,5351,535687,2001,535
2023-01-311,5441,5491,5341,545711,9001,545
2023-01-301,5321,5421,5301,542628,7001,542
2023-01-271,5271,5361,5251,533590,8001,533
2023-01-261,5311,5331,5231,526496,6001,526
2023-01-251,5201,5301,5161,528775,5001,528
2023-01-241,5201,5241,5151,520717,4001,520
2023-01-231,5151,5251,5141,520705,3001,520
2023-01-201,5161,5161,5081,512719,4001,512
2023-01-191,5051,5161,5051,515522,3001,515
2023-01-181,5201,5251,5111,5111,076,4001,511
2023-01-171,5201,5231,5081,517805,2001,517
2023-01-161,5061,5211,5011,516756,7001,516
2023-01-131,5041,5171,5001,5081,641,3001,508
2023-01-121,5301,5361,5191,521950,5001,521
2023-01-111,5421,5461,5321,537765,3001,537
2023-01-101,5401,5511,5311,537745,9001,537
2023-01-061,5311,5441,5281,540779,6001,540
2023-01-051,5201,5341,5141,5311,094,8001,531
2023-01-041,5251,5281,5081,5221,390,9001,522

分割・併合履歴 ： なし