3547 (株)串カツ田中ホールディングス 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 | 1,315 | 1,328 | 1,283 | 1,306 | 60,600 | 1,306 |
| 2025-04-03 | 1,310 | 1,335 | 1,304 | 1,325 | 28,300 | 1,325 |
| 2025-04-02 | 1,371 | 1,371 | 1,340 | 1,340 | 22,700 | 1,340 |
| 2025-04-01 | 1,380 | 1,389 | 1,366 | 1,369 | 16,300 | 1,369 |
| 2025-03-31 | 1,406 | 1,406 | 1,371 | 1,373 | 27,300 | 1,373 |
| 2025-03-28 | 1,416 | 1,422 | 1,404 | 1,410 | 15,900 | 1,410 |
| 2025-03-27 | 1,403 | 1,426 | 1,403 | 1,416 | 17,300 | 1,416 |
| 2025-03-26 | 1,419 | 1,424 | 1,405 | 1,415 | 18,000 | 1,415 |
| 2025-03-25 | 1,404 | 1,423 | 1,403 | 1,423 | 25,000 | 1,423 |
| 2025-03-24 | 1,418 | 1,419 | 1,402 | 1,402 | 17,000 | 1,402 |
| 2025-03-21 | 1,407 | 1,420 | 1,401 | 1,416 | 21,300 | 1,416 |
| 2025-03-19 | 1,402 | 1,415 | 1,400 | 1,408 | 23,300 | 1,408 |
| 2025-03-18 | 1,386 | 1,402 | 1,386 | 1,396 | 17,300 | 1,396 |
| 2025-03-17 | 1,399 | 1,404 | 1,380 | 1,383 | 31,800 | 1,383 |
| 2025-03-14 | 1,387 | 1,397 | 1,387 | 1,393 | 15,500 | 1,393 |
| 2025-03-13 | 1,375 | 1,386 | 1,375 | 1,386 | 12,700 | 1,386 |
| 2025-03-12 | 1,390 | 1,393 | 1,371 | 1,381 | 44,700 | 1,381 |
| 2025-03-11 | 1,372 | 1,388 | 1,369 | 1,386 | 17,200 | 1,386 |
| 2025-03-10 | 1,387 | 1,390 | 1,378 | 1,386 | 25,600 | 1,386 |
| 2025-03-07 | 1,364 | 1,377 | 1,364 | 1,370 | 17,800 | 1,370 |
| 2025-03-06 | 1,351 | 1,370 | 1,351 | 1,370 | 25,300 | 1,370 |
| 2025-03-05 | 1,345 | 1,354 | 1,339 | 1,351 | 19,300 | 1,351 |
| 2025-03-04 | 1,351 | 1,351 | 1,326 | 1,341 | 20,600 | 1,341 |
| 2025-03-03 | 1,345 | 1,365 | 1,345 | 1,351 | 23,000 | 1,351 |
| 2025-02-28 | 1,348 | 1,359 | 1,325 | 1,345 | 29,400 | 1,345 |
| 2025-02-27 | 1,342 | 1,365 | 1,336 | 1,363 | 25,100 | 1,363 |
| 2025-02-26 | 1,349 | 1,355 | 1,332 | 1,341 | 24,000 | 1,341 |
| 2025-02-25 | 1,320 | 1,359 | 1,320 | 1,354 | 29,900 | 1,354 |
| 2025-02-21 | 1,328 | 1,334 | 1,321 | 1,327 | 31,300 | 1,327 |
| 2025-02-20 | 1,345 | 1,352 | 1,331 | 1,334 | 24,500 | 1,334 |
| 2025-02-19 | 1,339 | 1,350 | 1,336 | 1,345 | 17,500 | 1,345 |
| 2025-02-18 | 1,327 | 1,340 | 1,326 | 1,339 | 21,700 | 1,339 |
| 2025-02-17 | 1,321 | 1,338 | 1,321 | 1,332 | 17,100 | 1,332 |
| 2025-02-14 | 1,334 | 1,334 | 1,321 | 1,324 | 17,500 | 1,324 |
| 2025-02-13 | 1,315 | 1,333 | 1,312 | 1,331 | 19,000 | 1,331 |
| 2025-02-12 | 1,323 | 1,323 | 1,303 | 1,317 | 22,300 | 1,317 |
| 2025-02-10 | 1,317 | 1,332 | 1,317 | 1,323 | 19,400 | 1,323 |
| 2025-02-07 | 1,310 | 1,333 | 1,310 | 1,313 | 13,000 | 1,313 |
| 2025-02-06 | 1,295 | 1,321 | 1,295 | 1,320 | 35,200 | 1,320 |
| 2025-02-05 | 1,293 | 1,306 | 1,291 | 1,293 | 26,700 | 1,293 |
| 2025-02-04 | 1,301 | 1,308 | 1,294 | 1,294 | 28,100 | 1,294 |
| 2025-02-03 | 1,335 | 1,340 | 1,293 | 1,298 | 60,900 | 1,298 |
| 2025-01-31 | 1,347 | 1,347 | 1,333 | 1,335 | 12,700 | 1,335 |
| 2025-01-30 | 1,339 | 1,348 | 1,330 | 1,347 | 23,000 | 1,347 |
| 2025-01-29 | 1,362 | 1,362 | 1,337 | 1,339 | 26,700 | 1,339 |
| 2025-01-28 | 1,361 | 1,372 | 1,347 | 1,350 | 32,800 | 1,350 |
| 2025-01-27 | 1,346 | 1,392 | 1,330 | 1,376 | 69,800 | 1,376 |
| 2025-01-24 | 1,311 | 1,331 | 1,308 | 1,322 | 39,000 | 1,322 |
| 2025-01-23 | 1,304 | 1,304 | 1,281 | 1,302 | 34,700 | 1,302 |
| 2025-01-22 | 1,294 | 1,307 | 1,290 | 1,300 | 42,200 | 1,300 |
| 2025-01-21 | 1,275 | 1,289 | 1,270 | 1,289 | 36,300 | 1,289 |
| 2025-01-20 | 1,295 | 1,295 | 1,268 | 1,274 | 58,400 | 1,274 |
| 2025-01-17 | 1,308 | 1,310 | 1,274 | 1,299 | 85,200 | 1,299 |
| 2025-01-16 | 1,305 | 1,316 | 1,286 | 1,303 | 65,000 | 1,303 |
| 2025-01-15 | 1,333 | 1,359 | 1,278 | 1,304 | 186,100 | 1,304 |
| 2025-01-14 | 1,400 | 1,402 | 1,365 | 1,380 | 57,600 | 1,380 |
| 2025-01-10 | 1,399 | 1,409 | 1,395 | 1,402 | 22,500 | 1,402 |
| 2025-01-09 | 1,401 | 1,406 | 1,382 | 1,399 | 28,100 | 1,399 |
| 2025-01-08 | 1,412 | 1,415 | 1,395 | 1,395 | 24,400 | 1,395 |
| 2025-01-07 | 1,420 | 1,420 | 1,401 | 1,409 | 30,300 | 1,409 |
| 2025-01-06 | 1,413 | 1,414 | 1,388 | 1,390 | 34,000 | 1,390 |
分割・併合履歴 ： [2017-11-28]1株→3株 [2017-05-29]1株→2株