串カツ田中ホールディングス(3547) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/06 1,245.0 1,269.0 1,222.0 1,234.0 139,700
2020/08/05 1,226.0 1,248.0 1,192.0 1,237.0 208,300
2020/08/04 1,147.0 1,233.0 1,135.0 1,230.0 402,000
2020/08/03 1,136.0 1,171.0 1,087.0 1,143.0 607,700
2020/07/31 1,296.0 1,296.0 1,131.0 1,151.0 802,400
2020/07/30 1,414.0 1,453.0 1,300.0 1,310.0 519,600
2020/07/29 1,531.0 1,531.0 1,436.0 1,471.0 365,000
2020/07/28 1,727.0 1,727.0 1,611.0 1,611.0 107,300
2020/07/27 1,718.0 1,728.0 1,693.0 1,720.0 75,600
2020/07/22 1,719.0 1,725.0 1,671.0 1,718.0 102,900
2020/07/21 1,679.0 1,706.0 1,657.0 1,694.0 133,000
2020/07/20 1,700.0 1,739.0 1,635.0 1,654.0 136,900
2020/07/17 1,656.0 1,714.0 1,637.0 1,671.0 101,600
2020/07/16 1,627.0 1,737.0 1,618.0 1,649.0 303,100
2020/07/15 1,574.0 1,626.0 1,551.0 1,623.0 109,300
2020/07/14 1,610.0 1,612.0 1,542.0 1,553.0 77,800
2020/07/13 1,580.0 1,633.0 1,560.0 1,624.0 92,600
2020/07/10 1,599.0 1,615.0 1,565.0 1,577.0 62,200
2020/07/09 1,670.0 1,691.0 1,611.0 1,620.0 113,600
2020/07/08 1,600.0 1,655.0 1,572.0 1,630.0 157,100
2020/07/07 1,548.0 1,618.0 1,539.0 1,606.0 233,800
2020/07/06 1,432.0 1,529.0 1,431.0 1,529.0 212,200
2020/07/03 1,388.0 1,427.0 1,354.0 1,421.0 423,500
2020/07/02 1,520.0 1,559.0 1,422.0 1,423.0 605,300
2020/07/01 1,681.0 1,704.0 1,581.0 1,581.0 348,600
2020/06/30 1,680.0 1,722.0 1,676.0 1,700.0 255,700
2020/06/29 1,662.0 1,679.0 1,630.0 1,655.0 177,600
2020/06/26 1,710.0 1,710.0 1,657.0 1,693.0 118,900
2020/06/25 1,680.0 1,720.0 1,671.0 1,705.0 103,900
2020/06/24 1,706.0 1,739.0 1,698.0 1,703.0 98,700
2020/06/23 1,719.0 1,734.0 1,694.0 1,719.0 98,900
2020/06/22 1,735.0 1,735.0 1,682.0 1,706.0 139,900
2020/06/19 1,705.0 1,722.0 1,676.0 1,718.0 149,300
2020/06/18 1,663.0 1,707.0 1,650.0 1,691.0 141,800
2020/06/17 1,660.0 1,700.0 1,636.0 1,671.0 140,200
2020/06/16 1,613.0 1,707.0 1,613.0 1,670.0 297,500
2020/06/15 1,639.0 1,670.0 1,581.0 1,581.0 196,700
2020/06/12 1,511.0 1,666.0 1,501.0 1,632.0 305,600
2020/06/11 1,733.0 1,733.0 1,656.0 1,668.0 283,400
2020/06/10 1,763.0 1,769.0 1,738.0 1,745.0 117,300
2020/06/09 1,756.0 1,788.0 1,727.0 1,783.0 171,300
2020/06/08 1,782.0 1,790.0 1,737.0 1,758.0 186,000
2020/06/05 1,716.0 1,756.0 1,702.0 1,753.0 144,900
2020/06/04 1,730.0 1,770.0 1,707.0 1,727.0 252,500
2020/06/03 1,742.0 1,758.0 1,700.0 1,730.0 256,400
2020/06/02 1,747.0 1,772.0 1,725.0 1,735.0 208,700
2020/06/01 1,741.0 1,753.0 1,706.0 1,738.0 228,600
2020/05/29 1,735.0 1,774.0 1,704.0 1,762.0 354,400
2020/05/28 1,820.0 1,833.0 1,744.0 1,773.0 244,000
2020/05/27 1,832.0 1,878.0 1,810.0 1,819.0 233,400