KabuInsight

すかいらーくホールディングス

3197
プライム/小売業/SKYLARK HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,320.03,385.03,320.03,359.0+21.0+0.63%746,700
2026-03-123,390.03,391.03,327.03,338.0-61.0-1.79%826,000
2026-03-113,435.03,466.03,390.03,399.0-36.0-1.05%831,100
2026-03-103,499.03,500.03,421.03,435.0-35.0-1.01%948,400
2026-03-093,413.03,480.03,409.03,470.0-83.0-2.34%957,300
2026-03-063,486.03,556.03,451.03,553.0+51.0+1.46%660,100
2026-03-053,550.03,613.03,498.03,502.0+2.0+0.06%1,297,700
2026-03-043,421.03,500.03,366.03,500.0+36.0+1.04%1,451,400
2026-03-033,510.03,519.03,443.03,464.0-75.0-2.12%1,059,700
2026-03-023,555.03,603.03,532.03,539.0-55.0-1.53%899,800
2026-02-273,588.03,627.03,551.03,594.0+56.0+1.58%952,900
2026-02-263,565.03,605.03,530.03,538.0-16.0-0.45%832,000
2026-02-253,555.03,563.03,498.03,554.0-16.0-0.45%825,900
2026-02-243,598.03,607.03,551.03,570.0-35.0-0.97%923,600
2026-02-203,651.03,661.03,602.03,605.0-110.0-2.96%1,120,400
2026-02-193,620.03,728.03,606.03,715.0+58.0+1.59%1,362,800
2026-02-183,620.03,694.03,599.03,657.0+91.0+2.55%1,255,100
2026-02-173,610.03,645.03,566.03,566.0-82.0-2.25%1,114,100
2026-02-163,565.03,728.03,564.03,648.0+92.0+2.59%2,804,300
2026-02-133,450.03,556.03,363.03,556.0+99.0+2.86%3,117,100
2026-02-123,435.03,465.03,400.03,457.0+22.0+0.64%1,063,400
2026-02-103,403.03,443.03,387.03,435.0+46.0+1.36%1,218,000
2026-02-093,406.03,415.03,372.03,389.0-4.0-0.12%1,048,100
2026-02-063,350.03,393.03,341.03,393.0+22.0+0.65%875,800
2026-02-053,283.03,399.03,278.03,371.0+148.0+4.59%1,865,400
2026-02-043,198.03,237.03,178.03,223.0+21.0+0.66%810,200
2026-02-033,190.03,215.03,173.03,202.0+25.0+0.79%810,500
2026-02-023,190.03,210.03,163.03,177.0+28.0+0.89%939,700
2026-01-303,155.03,168.03,135.03,149.0+1.0+0.03%854,500
2026-01-293,175.03,191.03,137.03,148.0-69.0-2.14%1,034,500
2026-01-283,220.03,238.03,190.03,217.0-26.0-0.80%714,900
2026-01-273,255.03,269.03,236.03,243.0-32.0-0.98%768,600
2026-01-263,300.03,308.03,271.03,275.0-33.0-1.00%723,400
2026-01-233,345.03,357.03,289.03,308.0+81.0+2.51%1,589,300
2026-01-223,245.03,257.03,203.03,227.0-24.0-0.74%1,010,600
2026-01-213,301.03,333.03,229.03,251.0-43.0-1.31%1,236,700
2026-01-203,245.03,324.03,233.03,294.0+65.0+2.01%1,262,300
2026-01-193,232.03,272.03,217.03,229.0-44.0-1.34%1,301,800
2026-01-163,351.03,355.03,260.03,273.0-73.0-2.18%1,247,400
2026-01-153,370.03,387.03,330.03,346.0-34.0-1.01%782,400
2026-01-143,356.03,414.03,340.03,380.0+24.0+0.72%1,030,800
2026-01-133,395.03,402.03,351.03,356.0-19.0-0.56%918,300
2026-01-093,362.03,387.03,337.03,375.0+46.0+1.38%764,100
2026-01-083,332.03,377.03,329.03,329.0-61.0-1.80%955,300
2026-01-073,346.03,392.03,322.03,390.0+84.0+2.54%1,762,200
2026-01-063,330.03,333.03,259.03,306.0-20.0-0.60%1,804,800
2026-01-053,371.03,395.03,310.03,326.0-39.0-1.16%1,696,100
2025-12-303,449.03,461.03,365.03,365.0-48.0-1.41%1,695,500
2025-12-293,471.03,482.03,385.03,413.0-114.0-3.23%5,873,200
2025-12-263,538.03,576.03,518.03,527.0+24.0+0.69%6,444,200
2025-12-253,520.03,536.03,473.03,503.0+7.0+0.20%2,174,200
2025-12-243,473.03,505.03,446.03,496.0+20.0+0.58%2,301,700
2025-12-233,412.03,479.03,411.03,476.0+29.0+0.84%1,885,800
2025-12-223,461.03,479.03,413.03,447.0-38.0-1.09%3,049,000
2025-12-193,444.03,499.03,432.03,485.0+36.0+1.04%2,210,200
2025-12-183,410.03,473.03,401.03,449.0+44.0+1.29%2,644,700
2025-12-173,445.03,500.03,375.03,405.0-40.0-1.16%2,447,000
2025-12-163,489.03,491.03,442.03,445.0-60.0-1.71%1,725,200
2025-12-153,468.03,516.03,444.03,505.0+59.0+1.71%2,744,100
2025-12-123,370.03,455.03,351.03,446.0+124.0+3.73%2,372,700
2025-12-113,446.03,467.03,311.03,322.0-129.0-3.74%2,998,400
2025-12-103,475.03,487.03,442.03,451.0-24.0-0.69%1,790,100
2025-12-093,473.03,485.03,451.03,475.0+19.0+0.55%1,851,500
2025-12-083,500.03,514.03,456.03,456.0-41.0-1.17%2,411,000
2025-12-053,600.03,625.03,483.03,497.0-147.0-4.03%2,771,600
2025-12-043,667.03,669.03,628.03,644.00.00.00%1,910,000
2025-12-033,686.03,713.03,640.03,644.0-99.0-2.64%2,216,800
2025-12-023,649.03,764.03,608.03,743.0+107.0+2.94%2,185,300
2025-12-013,665.03,693.03,628.03,636.0-64.0-1.73%2,098,000
2025-11-283,700.03,748.03,681.03,700.0+34.0+0.93%1,914,800
2025-11-273,639.03,674.03,618.03,666.0+17.0+0.47%1,650,000
2025-11-263,550.03,679.03,545.03,649.0+80.0+2.24%1,807,800
2025-11-253,578.03,579.03,528.03,569.0-28.0-0.78%1,957,000
2025-11-213,550.03,643.03,545.03,597.0+74.0+2.10%2,967,800
2025-11-203,383.03,535.03,362.03,523.0+149.0+4.42%4,402,700
2025-11-193,215.03,390.03,200.03,374.0+188.0+5.90%4,276,500
2025-11-183,209.03,218.03,160.03,186.0-27.0-0.84%1,423,700
2025-11-173,230.03,231.03,141.03,213.0-12.0-0.37%2,180,000
2025-11-143,188.03,228.03,135.03,225.0+91.0+2.90%4,328,900
2025-11-132,970.53,175.02,941.03,134.0+196.0+6.67%7,153,300
2025-11-122,975.52,993.02,937.02,938.0-29.0-0.98%1,509,400
2025-11-112,980.02,983.02,948.02,967.0-22.0-0.74%1,380,200
2025-11-102,960.02,989.02,945.02,989.0+56.0+1.91%1,535,800
2025-11-072,882.02,933.02,877.02,933.0+60.5+2.11%1,449,400
2025-11-062,851.52,881.02,839.52,872.5+21.0+0.74%1,328,700
2025-11-052,837.02,854.52,810.52,851.5+30.5+1.08%1,347,500
2025-11-042,800.02,821.02,767.02,821.0+33.0+1.18%1,314,500
2025-10-312,786.02,808.02,777.52,788.0+3.5+0.13%1,167,700
2025-10-302,756.02,787.02,743.52,784.5+21.5+0.78%1,466,900
2025-10-292,850.02,862.02,758.02,763.0-100.0-3.49%2,463,800
2025-10-282,904.52,906.52,863.02,863.0-40.5-1.39%1,408,600
2025-10-272,873.02,926.52,871.52,903.5+31.5+1.10%1,228,800
2025-10-242,923.02,923.52,868.02,872.0-54.5-1.86%1,734,100
2025-10-232,944.02,952.02,920.02,926.5-2.5-0.09%848,800
2025-10-222,903.02,929.02,901.52,929.0+26.0+0.90%854,900
2025-10-212,930.02,939.02,895.52,903.0-27.0-0.92%1,377,000
2025-10-202,941.02,954.02,924.02,930.0-10.0-0.34%1,075,300
2025-10-172,977.02,983.02,940.02,940.0-38.0-1.28%1,067,100
2025-10-162,977.02,994.52,964.52,978.0+3.0+0.10%860,300
2025-10-153,000.03,025.02,972.02,975.0-9.5-0.32%916,400
2025-10-142,975.03,012.02,964.02,984.5-16.5-0.55%1,088,100
2025-10-102,973.53,002.02,962.03,001.0+7.0+0.23%1,127,400
2025-10-092,975.02,994.02,956.52,994.0+15.5+0.52%1,028,900
2025-10-082,975.03,043.02,975.02,978.5+4.5+0.15%1,137,400
2025-10-072,980.02,988.02,956.52,974.0-11.0-0.37%947,700
2025-10-062,978.03,004.02,944.02,985.0+44.5+1.51%1,705,200
2025-10-033,049.03,050.02,940.52,940.5-111.5-3.65%2,388,300
2025-10-023,071.03,077.03,019.03,052.0-29.0-0.94%1,280,100
2025-10-013,036.03,083.03,014.03,081.0+22.0+0.72%1,086,500
2025-09-303,060.03,092.03,056.03,059.0+1.0+0.03%1,112,600
2025-09-293,070.03,086.03,027.03,058.0-10.0-0.33%1,042,300
2025-09-263,033.03,069.03,033.03,068.0+46.0+1.52%1,015,900
2025-09-253,013.03,022.03,001.03,022.0+8.0+0.27%616,900
2025-09-242,990.53,020.02,978.03,014.0+28.5+0.95%794,900
2025-09-222,985.03,019.02,983.52,985.5+3.0+0.10%702,300
2025-09-193,008.03,022.02,977.52,982.5-30.5-1.01%1,037,700
2025-09-183,010.03,018.02,995.03,013.0+5.0+0.17%586,600
2025-09-173,014.03,020.03,000.03,008.0-6.0-0.20%529,300
2025-09-162,999.53,017.02,976.53,014.0-2.0-0.07%928,600
2025-09-123,029.03,030.03,007.03,016.0——579,200

直近120営業日分を表示