3547 (株)串カツ田中ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,677 | 1,714 | 1,660 | 1,691 | 64,200 | 1,691 |
| 2024-04-26 | 1,658 | 1,660 | 1,639 | 1,658 | 46,800 | 1,658 |
| 2024-04-25 | 1,677 | 1,682 | 1,656 | 1,660 | 42,100 | 1,660 |
| 2024-04-24 | 1,679 | 1,684 | 1,663 | 1,677 | 57,000 | 1,677 |
| 2024-04-23 | 1,717 | 1,717 | 1,675 | 1,675 | 36,700 | 1,675 |
| 2024-04-22 | 1,654 | 1,723 | 1,650 | 1,717 | 75,300 | 1,717 |
| 2024-04-19 | 1,698 | 1,698 | 1,622 | 1,631 | 72,800 | 1,631 |
| 2024-04-18 | 1,667 | 1,709 | 1,655 | 1,684 | 63,500 | 1,684 |
| 2024-04-17 | 1,741 | 1,745 | 1,652 | 1,652 | 132,000 | 1,652 |
| 2024-04-16 | 1,851 | 1,881 | 1,747 | 1,752 | 263,400 | 1,752 |
| 2024-04-15 | 1,725 | 1,775 | 1,725 | 1,771 | 98,400 | 1,771 |
| 2024-04-12 | 1,730 | 1,732 | 1,703 | 1,718 | 41,100 | 1,718 |
| 2024-04-11 | 1,740 | 1,748 | 1,708 | 1,732 | 43,900 | 1,732 |
| 2024-04-10 | 1,744 | 1,768 | 1,743 | 1,746 | 49,300 | 1,746 |
| 2024-04-09 | 1,694 | 1,734 | 1,691 | 1,729 | 61,500 | 1,729 |
| 2024-04-08 | 1,680 | 1,699 | 1,680 | 1,692 | 57,700 | 1,692 |
| 2024-04-05 | 1,650 | 1,674 | 1,650 | 1,669 | 31,600 | 1,669 |
| 2024-04-04 | 1,667 | 1,671 | 1,644 | 1,661 | 44,600 | 1,661 |
| 2024-04-03 | 1,658 | 1,669 | 1,642 | 1,658 | 58,800 | 1,658 |
| 2024-04-02 | 1,711 | 1,711 | 1,660 | 1,661 | 66,400 | 1,661 |
| 2024-04-01 | 1,725 | 1,730 | 1,702 | 1,711 | 33,200 | 1,711 |
| 2024-03-29 | 1,699 | 1,726 | 1,690 | 1,723 | 36,200 | 1,723 |
| 2024-03-28 | 1,718 | 1,727 | 1,685 | 1,688 | 46,500 | 1,688 |
| 2024-03-27 | 1,714 | 1,719 | 1,701 | 1,711 | 44,400 | 1,711 |
| 2024-03-26 | 1,710 | 1,720 | 1,708 | 1,713 | 28,300 | 1,713 |
| 2024-03-25 | 1,711 | 1,728 | 1,703 | 1,707 | 35,600 | 1,707 |
| 2024-03-22 | 1,708 | 1,726 | 1,689 | 1,720 | 46,700 | 1,720 |
| 2024-03-21 | 1,708 | 1,724 | 1,700 | 1,700 | 38,700 | 1,700 |
| 2024-03-19 | 1,680 | 1,700 | 1,679 | 1,700 | 24,800 | 1,700 |
| 2024-03-18 | 1,697 | 1,697 | 1,665 | 1,683 | 54,900 | 1,683 |
| 2024-03-15 | 1,729 | 1,729 | 1,697 | 1,697 | 32,800 | 1,697 |
| 2024-03-14 | 1,682 | 1,736 | 1,682 | 1,730 | 61,800 | 1,730 |
| 2024-03-13 | 1,701 | 1,701 | 1,669 | 1,679 | 32,600 | 1,679 |
| 2024-03-12 | 1,707 | 1,707 | 1,660 | 1,695 | 52,100 | 1,695 |
| 2024-03-11 | 1,710 | 1,727 | 1,689 | 1,709 | 32,700 | 1,709 |
| 2024-03-08 | 1,695 | 1,729 | 1,692 | 1,710 | 39,800 | 1,710 |
| 2024-03-07 | 1,716 | 1,716 | 1,685 | 1,697 | 31,400 | 1,697 |
| 2024-03-06 | 1,707 | 1,730 | 1,693 | 1,700 | 37,100 | 1,700 |
| 2024-03-05 | 1,690 | 1,708 | 1,679 | 1,708 | 32,000 | 1,708 |
| 2024-03-04 | 1,706 | 1,720 | 1,689 | 1,697 | 39,300 | 1,697 |
| 2024-03-01 | 1,742 | 1,748 | 1,695 | 1,704 | 68,900 | 1,704 |
| 2024-02-29 | 1,750 | 1,758 | 1,725 | 1,730 | 25,400 | 1,730 |
| 2024-02-28 | 1,757 | 1,767 | 1,748 | 1,750 | 26,900 | 1,750 |
| 2024-02-27 | 1,760 | 1,768 | 1,736 | 1,748 | 33,700 | 1,748 |
| 2024-02-26 | 1,749 | 1,766 | 1,735 | 1,762 | 39,000 | 1,762 |
| 2024-02-22 | 1,751 | 1,764 | 1,732 | 1,732 | 36,200 | 1,732 |
| 2024-02-21 | 1,753 | 1,765 | 1,743 | 1,743 | 19,500 | 1,743 |
| 2024-02-20 | 1,805 | 1,815 | 1,771 | 1,771 | 33,500 | 1,771 |
| 2024-02-19 | 1,740 | 1,807 | 1,731 | 1,797 | 75,000 | 1,797 |
| 2024-02-16 | 1,706 | 1,733 | 1,703 | 1,723 | 62,900 | 1,723 |
| 2024-02-15 | 1,778 | 1,778 | 1,715 | 1,717 | 96,900 | 1,717 |
| 2024-02-14 | 1,784 | 1,805 | 1,764 | 1,768 | 67,200 | 1,768 |
| 2024-02-13 | 1,883 | 1,888 | 1,800 | 1,801 | 167,400 | 1,801 |
| 2024-02-09 | 1,875 | 1,911 | 1,865 | 1,879 | 59,700 | 1,879 |
| 2024-02-08 | 1,942 | 1,950 | 1,875 | 1,892 | 109,400 | 1,892 |
| 2024-02-07 | 1,968 | 2,012 | 1,965 | 1,970 | 51,700 | 1,970 |
| 2024-02-06 | 2,000 | 2,014 | 1,956 | 1,956 | 59,900 | 1,956 |
| 2024-02-05 | 2,000 | 2,027 | 1,981 | 2,003 | 85,700 | 2,003 |
| 2024-02-02 | 1,953 | 1,996 | 1,936 | 1,992 | 65,800 | 1,992 |
| 2024-02-01 | 1,996 | 2,000 | 1,953 | 1,976 | 76,200 | 1,976 |
| 2024-01-31 | 1,906 | 2,028 | 1,906 | 2,020 | 312,900 | 2,020 |
| 2024-01-30 | 1,897 | 1,920 | 1,878 | 1,887 | 58,800 | 1,887 |
| 2024-01-29 | 1,860 | 1,905 | 1,860 | 1,889 | 73,000 | 1,889 |
| 2024-01-26 | 1,850 | 1,875 | 1,840 | 1,860 | 45,600 | 1,860 |
| 2024-01-25 | 1,830 | 1,873 | 1,825 | 1,864 | 70,200 | 1,864 |
| 2024-01-24 | 1,852 | 1,884 | 1,821 | 1,821 | 55,700 | 1,821 |
| 2024-01-23 | 1,830 | 1,857 | 1,810 | 1,852 | 99,000 | 1,852 |
| 2024-01-22 | 1,826 | 1,845 | 1,801 | 1,840 | 118,500 | 1,840 |
| 2024-01-19 | 1,891 | 1,901 | 1,833 | 1,850 | 193,600 | 1,850 |
| 2024-01-18 | 1,962 | 1,962 | 1,868 | 1,902 | 379,800 | 1,902 |
| 2024-01-17 | 1,854 | 1,975 | 1,854 | 1,964 | 537,200 | 1,964 |
| 2024-01-16 | 1,721 | 1,913 | 1,721 | 1,837 | 1,039,900 | 1,837 |
| 2024-01-15 | 1,640 | 1,675 | 1,632 | 1,675 | 213,400 | 1,675 |
| 2024-01-12 | 1,630 | 1,638 | 1,606 | 1,621 | 66,800 | 1,621 |
| 2024-01-11 | 1,622 | 1,630 | 1,602 | 1,619 | 39,900 | 1,619 |
| 2024-01-10 | 1,624 | 1,628 | 1,612 | 1,616 | 31,700 | 1,616 |
| 2024-01-09 | 1,595 | 1,624 | 1,593 | 1,624 | 60,200 | 1,624 |
| 2024-01-05 | 1,590 | 1,595 | 1,572 | 1,583 | 27,500 | 1,583 |
| 2024-01-04 | 1,570 | 1,587 | 1,560 | 1,585 | 30,500 | 1,585 |
分割・併合履歴 ： [2017-11-28]1株→3株 [2017-05-29]1株→2株
