1. HOME >
  2. 株価時系列 >
  3. 3547 >
  4. 2020年

3547 (株)串カツ田中ホールディングス 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
2020-12-301,4461,4751,4371,46861,2001,468
2020-12-291,4401,4751,4401,45960,2001,459
2020-12-281,4601,4671,4161,432102,6001,432
2020-12-251,4511,4701,4431,46061,3001,460
2020-12-241,4491,4741,4451,44550,0001,445
2020-12-231,4521,4741,4481,44958,6001,449
2020-12-221,5071,5101,4451,460111,9001,460
2020-12-211,5101,5241,5071,50954,6001,509
2020-12-181,5261,5291,5051,52153,8001,521
2020-12-171,5641,5641,5281,52954,1001,529
2020-12-161,5601,5701,5481,55849,7001,558
2020-12-151,5421,5581,5351,55443,7001,554
2020-12-141,5601,5721,5501,55037,1001,550
2020-12-111,5691,5741,5551,56948,5001,569
2020-12-101,5601,5741,5561,56543,6001,565
2020-12-091,5731,5791,5531,56738,1001,567
2020-12-081,5651,5811,5491,57353,9001,573
2020-12-071,5981,6131,5661,58962,8001,589
2020-12-041,5981,5991,5681,59968,4001,599
2020-12-031,5501,6041,5211,598132,3001,598
2020-12-021,5201,5691,5201,55394,8001,553
2020-12-011,5701,5711,5201,538190,7001,538
2020-11-301,6541,6541,6001,60093,4001,600
2020-11-271,6321,6711,6221,668115,5001,668
2020-11-261,7251,7281,6901,701111,3001,701
2020-11-251,6861,7131,6861,69494,8001,694
2020-11-241,7001,7001,6771,68569,4001,685
2020-11-201,6681,6891,6651,68042,7001,680
2020-11-191,7081,7161,6671,67389,2001,673
2020-11-181,7111,7421,7111,72270,0001,722
2020-11-171,7301,7381,6941,71676,1001,716
2020-11-161,6671,7081,6611,705108,9001,705
2020-11-131,7511,7531,6661,672197,9001,672
2020-11-121,8201,8201,7501,77595,5001,775
2020-11-111,8451,8451,8101,81568,6001,815
2020-11-101,8391,8751,7801,826196,2001,826
2020-11-091,7831,7831,7411,77959,1001,779
2020-11-061,7991,8041,7581,75855,9001,758
2020-11-051,7311,7621,7181,75977,9001,759
2020-11-041,7591,7721,7301,73847,6001,738
2020-11-021,7201,7641,6931,73464,3001,734
2020-10-301,7941,7991,7041,72295,0001,722
2020-10-291,7701,8111,7611,79663,5001,796
2020-10-281,8601,8601,7781,80388,2001,803
2020-10-271,8441,8621,7951,861126,4001,861
2020-10-261,7691,8701,7631,820252,0001,820
2020-10-231,7501,8091,7011,773174,5001,773
2020-10-221,7201,7321,6691,71075,5001,710
2020-10-211,7751,7751,7031,71868,6001,718
2020-10-201,7271,7901,7021,735143,3001,735
2020-10-191,6151,7221,6091,695158,2001,695
2020-10-161,6871,7491,5571,626481,3001,626
2020-10-151,6701,6701,6071,607215,3001,607
2020-10-141,6901,7001,6421,670156,4001,670
2020-10-131,7201,7301,6471,687193,6001,687
2020-10-121,7681,7701,7331,74794,0001,747
2020-10-091,7841,7921,7551,78062,4001,780
2020-10-081,8121,8131,7631,764142,4001,764
2020-10-071,8001,8361,7931,821143,9001,821
2020-10-061,8181,8301,7861,810157,7001,810
2020-10-051,7351,8011,7061,800176,2001,800
2020-10-021,8101,8101,6911,718140,4001,718
2020-09-301,7601,8051,7281,736134,6001,736
2020-09-291,7131,7701,6981,770124,3001,770
2020-09-281,7131,7131,6721,71375,3001,713
2020-09-251,6451,7501,6451,690194,1001,690
2020-09-241,8001,8001,6351,645298,6001,645
2020-09-231,8061,8211,7851,80198,0001,801
2020-09-181,7571,7981,7561,79864,5001,798
2020-09-171,7951,8091,7551,75790,6001,757
2020-09-161,7851,8031,7631,77393,6001,773
2020-09-151,7351,7851,7301,782183,4001,782
2020-09-141,7161,7341,6761,725111,5001,725
2020-09-111,7061,7341,6671,723109,4001,723
2020-09-101,7221,7271,6801,69879,8001,698
2020-09-091,7001,7301,6751,70290,2001,702
2020-09-081,7401,7401,6861,713113,0001,713
2020-09-071,7181,7361,6951,726119,4001,726
2020-09-041,6951,7221,6591,719167,4001,719
2020-09-031,7351,7501,6771,679130,0001,679
2020-09-021,7001,7251,6531,703190,3001,703
2020-09-011,6681,7091,6581,683139,0001,683
2020-08-311,6281,6941,6011,668255,1001,668
2020-08-281,5931,6531,5431,563211,2001,563
2020-08-271,6601,6821,5671,608215,2001,608
2020-08-261,5501,6561,5501,639332,2001,639
2020-08-251,5001,5451,4851,545172,0001,545
2020-08-241,5251,5351,4581,472126,3001,472
2020-08-211,4511,5081,4491,502166,3001,502
2020-08-201,4441,4601,4201,42985,6001,429
2020-08-191,4001,4481,3971,445105,4001,445
2020-08-181,3831,4221,3611,410123,0001,410
2020-08-171,4171,4401,3811,404104,7001,404
2020-08-141,4311,4591,4021,431152,6001,431
2020-08-131,4591,4701,3931,410220,2001,410
2020-08-121,3731,4331,3511,429241,8001,429
2020-08-111,2931,4011,2921,389318,0001,389
2020-08-071,2391,2881,2241,274163,6001,274
2020-08-061,2451,2691,2221,234139,7001,234
2020-08-051,2261,2481,1921,237208,3001,237
2020-08-041,1471,2331,1351,230402,0001,230
2020-08-031,1361,1711,0871,143607,7001,143
2020-07-311,2961,2961,1311,151802,4001,151
2020-07-301,4141,4531,3001,310519,6001,310
2020-07-291,5311,5311,4361,471365,0001,471
2020-07-281,7271,7271,6111,611107,3001,611
2020-07-271,7181,7281,6931,72075,6001,720
2020-07-221,7191,7251,6711,718102,9001,718
2020-07-211,6791,7061,6571,694133,0001,694
2020-07-201,7001,7391,6351,654136,9001,654
2020-07-171,6561,7141,6371,671101,6001,671
2020-07-161,6271,7371,6181,649303,1001,649
2020-07-151,5741,6261,5511,623109,3001,623
2020-07-141,6101,6121,5421,55377,8001,553
2020-07-131,5801,6331,5601,62492,6001,624
2020-07-101,5991,6151,5651,57762,2001,577
2020-07-091,6701,6911,6111,620113,6001,620
2020-07-081,6001,6551,5721,630157,1001,630
2020-07-071,5481,6181,5391,606233,8001,606
2020-07-061,4321,5291,4311,529212,2001,529
2020-07-031,3881,4271,3541,421423,5001,421
2020-07-021,5201,5591,4221,423605,3001,423
2020-07-011,6811,7041,5811,581348,6001,581
2020-06-301,6801,7221,6761,700255,7001,700
2020-06-291,6621,6791,6301,655177,6001,655
2020-06-261,7101,7101,6571,693118,9001,693
2020-06-251,6801,7201,6711,705103,9001,705
2020-06-241,7061,7391,6981,70398,7001,703
2020-06-231,7191,7341,6941,71998,9001,719
2020-06-221,7351,7351,6821,706139,9001,706
2020-06-191,7051,7221,6761,718149,3001,718
2020-06-181,6631,7071,6501,691141,8001,691
2020-06-171,6601,7001,6361,671140,2001,671
2020-06-161,6131,7071,6131,670297,5001,670
2020-06-151,6391,6701,5811,581196,7001,581
2020-06-121,5111,6661,5011,632305,6001,632
2020-06-111,7331,7331,6561,668283,4001,668
2020-06-101,7631,7691,7381,745117,3001,745
2020-06-091,7561,7881,7271,783171,3001,783
2020-06-081,7821,7901,7371,758186,0001,758
2020-06-051,7161,7561,7021,753144,9001,753
2020-06-041,7301,7701,7071,727252,5001,727
2020-06-031,7421,7581,7001,730256,4001,730
2020-06-021,7471,7721,7251,735208,7001,735
2020-06-011,7411,7531,7061,738228,6001,738
2020-05-291,7351,7741,7041,762354,4001,762
2020-05-281,8201,8331,7441,773244,0001,773
2020-05-271,8321,8781,8101,819233,4001,819
2020-05-261,8981,9111,7981,823681,2001,823
2020-05-251,7191,7811,6801,776473,2001,776
2020-05-221,6151,6761,6071,640228,5001,640
2020-05-211,6491,6491,6061,610143,1001,610
2020-05-201,6251,6321,5901,620172,4001,620
2020-05-191,6921,6921,6091,625293,7001,625
2020-05-181,6381,6451,5931,599204,0001,599
2020-05-151,7401,7501,5881,625400,1001,625
2020-05-141,7581,7681,6741,675454,4001,675
2020-05-131,7301,8181,7071,790361,3001,790
2020-05-121,8011,8011,7001,766552,6001,766
2020-05-111,6001,8201,5991,7491,968,5001,749
2020-05-081,4131,6001,3841,5201,094,2001,520
2020-05-071,3811,4121,3651,372291,0001,372
2020-05-011,3621,3701,3181,363221,0001,363
2020-04-301,4201,4201,3391,365434,3001,365
2020-04-281,2861,3701,2861,359411,1001,359
2020-04-271,2461,3071,2371,298292,4001,298
2020-04-241,2081,2451,2081,224146,7001,224
2020-04-231,2021,2691,2011,218269,4001,218
2020-04-221,2411,2561,1781,189408,1001,189
2020-04-211,3101,3261,2401,273365,5001,273
2020-04-201,3251,3421,2861,318374,7001,318
2020-04-171,2851,3231,2581,323472,9001,323
2020-04-161,2501,3101,2341,269859,5001,269
2020-04-151,4291,4341,2111,2532,931,0001,253
2020-04-141,0991,1641,0831,135387,4001,135
2020-04-131,1001,1441,0901,100350,3001,100
2020-04-101,2371,2371,1041,172324,6001,172
2020-04-091,2481,3501,2001,237477,8001,237
2020-04-081,1111,2331,0231,213512,9001,213
2020-04-071,1671,1771,0231,109800,1001,109
2020-04-069401,0179101,017492,4001,017
2020-04-03916930863867919,600867
2020-04-029941,017940961429,700961
2020-04-011,1251,1251,0101,024355,5001,024
2020-03-311,1501,1701,1251,128261,9001,128
2020-03-301,1851,2091,1551,172226,8001,172
2020-03-271,3011,3211,2201,233262,9001,233
2020-03-261,3111,3331,2821,286156,2001,286
2020-03-251,4161,4681,3621,397212,6001,397
2020-03-241,2801,4111,2611,356284,8001,356
2020-03-231,2851,2981,1641,220329,7001,220
2020-03-191,3341,3401,2331,315175,8001,315
2020-03-181,2651,3401,2501,274257,0001,274
2020-03-171,1501,2731,1401,265314,3001,265
2020-03-161,2271,3011,1501,201287,3001,201
2020-03-131,2021,3441,1511,209373,4001,209
2020-03-121,3921,4421,3391,356263,2001,356
2020-03-111,5111,5541,4411,452190,9001,452
2020-03-101,4001,5311,3251,516413,5001,516
2020-03-091,5161,5381,4181,437272,6001,437
2020-03-061,6151,6201,5581,585247,0001,585
2020-03-051,7101,7181,6141,625177,5001,625
2020-03-041,6051,6711,5801,653259,7001,653
2020-03-031,8101,8501,6281,652331,4001,652
2020-03-021,5691,7991,5671,735418,6001,735
2020-02-281,6211,6831,5341,558408,7001,558
2020-02-271,8751,8871,7151,741286,8001,741
2020-02-261,9591,9751,8951,914181,9001,914
2020-02-251,9752,0311,9671,999133,8001,999
2020-02-212,0852,1152,0622,09784,9002,097
2020-02-202,1312,1632,0862,094104,4002,094
2020-02-192,1002,1282,0422,108167,4002,108
2020-02-182,1742,1752,1002,104159,7002,104
2020-02-172,2242,2482,2032,210119,8002,210
2020-02-142,3382,3452,2932,29758,0002,297
2020-02-132,3692,3752,3362,35149,3002,351
2020-02-122,3992,4072,3532,36971,5002,369
2020-02-102,3502,3982,3362,39059,0002,390
2020-02-072,3442,3682,3072,36367,7002,363
2020-02-062,3892,3922,2862,344191,3002,344
2020-02-052,3422,3422,2842,324123,5002,324
2020-02-042,2302,3252,2142,32272,3002,322
2020-02-032,2022,2442,1852,230109,0002,230
2020-01-312,2972,3222,2632,27654,6002,276
2020-01-302,3752,3922,2712,286141,3002,286
2020-01-292,4112,4182,3652,39584,7002,395
2020-01-282,3672,4242,3362,414100,2002,414
2020-01-272,3952,4262,3562,367123,1002,367
2020-01-242,4302,4522,3362,445204,5002,445
2020-01-232,4102,4742,3832,451147,3002,451
2020-01-222,4502,4672,4282,447119,0002,447
2020-01-212,4142,4822,4142,474346,1002,474
2020-01-202,2882,3872,2882,384271,7002,384
2020-01-172,2422,3252,2332,273314,3002,273
2020-01-162,2812,2882,1862,219359,2002,219
2020-01-152,3332,5142,3092,312621,2002,312
2020-01-142,3052,3332,2952,331169,5002,331
2020-01-102,3142,3142,2732,29490,2002,294
2020-01-092,2942,3342,2802,302107,1002,302
2020-01-082,3032,3032,2062,252121,2002,252
2020-01-072,2772,3182,2772,302119,1002,302
2020-01-062,2352,2722,2212,269112,9002,269

分割・併合履歴 ： [2017-11-28]1株→3株 [2017-05-29]1株→2株