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
2021/01/22 1,562.0 1,592.0 1,543.0 1,565.0 113,700
2021/01/21 1,600.0 1,607.0 1,541.0 1,565.0 196,200
2021/01/20 1,501.0 1,580.0 1,501.0 1,580.0 239,100
2021/01/19 1,480.0 1,530.0 1,456.0 1,487.0 268,800
2021/01/18 1,510.0 1,611.0 1,421.0 1,466.0 658,600
2021/01/15 1,477.0 1,499.0 1,438.0 1,450.0 205,400
2021/01/14 1,438.0 1,476.0 1,433.0 1,463.0 101,100
2021/01/13 1,439.0 1,442.0 1,420.0 1,437.0 66,000
2021/01/12 1,450.0 1,456.0 1,432.0 1,445.0 71,900
2021/01/08 1,420.0 1,450.0 1,415.0 1,449.0 67,700
2021/01/07 1,430.0 1,447.0 1,415.0 1,426.0 99,700
2021/01/06 1,395.0 1,439.0 1,395.0 1,424.0 77,800
2021/01/05 1,385.0 1,425.0 1,362.0 1,407.0 107,200
2021/01/04 1,438.0 1,452.0 1,388.0 1,404.0 173,500
2020/12/30 1,446.0 1,475.0 1,437.0 1,468.0 61,200
2020/12/29 1,440.0 1,475.0 1,440.0 1,459.0 60,200
2020/12/28 1,460.0 1,467.0 1,416.0 1,432.0 102,600
2020/12/25 1,451.0 1,470.0 1,443.0 1,460.0 61,300
2020/12/24 1,449.0 1,474.0 1,445.0 1,445.0 50,000
2020/12/23 1,452.0 1,474.0 1,448.0 1,449.0 58,600
2020/12/22 1,507.0 1,510.0 1,445.0 1,460.0 111,900
2020/12/21 1,510.0 1,524.0 1,507.0 1,509.0 54,600
2020/12/18 1,526.0 1,529.0 1,505.0 1,521.0 53,800
2020/12/17 1,564.0 1,564.0 1,528.0 1,529.0 54,100
2020/12/16 1,560.0 1,570.0 1,548.0 1,558.0 49,700
2020/12/15 1,542.0 1,558.0 1,535.0 1,554.0 43,700
2020/12/14 1,560.0 1,572.0 1,550.0 1,550.0 37,100
2020/12/11 1,569.0 1,574.0 1,555.0 1,569.0 48,500
2020/12/10 1,560.0 1,574.0 1,556.0 1,565.0 43,600
2020/12/09 1,573.0 1,579.0 1,553.0 1,567.0 38,100
2020/12/08 1,565.0 1,581.0 1,549.0 1,573.0 53,900
2020/12/07 1,598.0 1,613.0 1,566.0 1,589.0 62,800
2020/12/04 1,598.0 1,599.0 1,568.0 1,599.0 68,400
2020/12/03 1,550.0 1,604.0 1,521.0 1,598.0 132,300
2020/12/02 1,520.0 1,569.0 1,520.0 1,553.0 94,800
2020/12/01 1,570.0 1,571.0 1,520.0 1,538.0 190,700
2020/11/30 1,654.0 1,654.0 1,600.0 1,600.0 93,400
2020/11/27 1,632.0 1,671.0 1,622.0 1,668.0 115,500
2020/11/26 1,725.0 1,728.0 1,690.0 1,701.0 111,300
2020/11/25 1,686.0 1,713.0 1,686.0 1,694.0 94,800
2020/11/24 1,700.0 1,700.0 1,677.0 1,685.0 69,400
2020/11/20 1,668.0 1,689.0 1,665.0 1,680.0 42,700
2020/11/19 1,708.0 1,716.0 1,667.0 1,673.0 89,200
2020/11/18 1,711.0 1,742.0 1,711.0 1,722.0 70,000
2020/11/17 1,730.0 1,738.0 1,694.0 1,716.0 76,100
2020/11/16 1,667.0 1,708.0 1,661.0 1,705.0 108,900
2020/11/13 1,751.0 1,753.0 1,666.0 1,672.0 197,900
2020/11/12 1,820.0 1,820.0 1,750.0 1,775.0 95,500
2020/11/11 1,845.0 1,845.0 1,810.0 1,815.0 68,600
2020/11/10 1,839.0 1,875.0 1,780.0 1,826.0 196,200