3197東証P貸借
業種 小売業
すかいらーくホールディングス 株価時系列データ
PTS
2,138
円
(17:02)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,541.5 (24/01/18) | 1,746.5 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,541.5 (24/01/18) | 2,048.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,100.0 | 2,137.0 | 2,095.0 | 2,137.0 | +17.0 | +0.8 | 2,473,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 2,160.0 | 2,167.0 | 2,111.0 | 2,120.0 | -48.5 | -2.2 | 3,771,400 |
| 5/28 | 2,203.5 | 2,210.0 | 2,165.0 | 2,168.5 | -31.5 | -1.4 | 1,352,400 |
| 5/27 | 2,185.0 | 2,201.0 | 2,179.0 | 2,200.0 | +14.5 | +0.7 | 1,169,800 |
| 5/24 | 2,150.0 | 2,194.5 | 2,150.0 | 2,185.5 | +19.0 | +0.9 | 1,065,400 |
| 5/23 | 2,160.0 | 2,167.0 | 2,147.0 | 2,166.5 | -11.5 | -0.5 | 1,768,600 |
| 5/22 | 2,195.0 | 2,206.5 | 2,178.0 | 2,178.0 | -35.0 | -1.6 | 1,945,200 |
| 5/21 | 2,217.0 | 2,231.0 | 2,209.0 | 2,213.0 | +5.0 | +0.2 | 1,076,800 |
| 5/20 | 2,210.0 | 2,217.0 | 2,195.0 | 2,208.0 | -7.0 | -0.3 | 1,613,800 |
| 5/17 | 2,202.0 | 2,231.0 | 2,181.0 | 2,215.0 | +6.0 | +0.3 | 1,979,300 |
| 5/16 | 2,269.0 | 2,273.0 | 2,202.5 | 2,209.0 | -27.0 | -1.2 | 2,537,100 |
| 5/15 | 2,275.5 | 2,277.0 | 2,232.0 | 2,236.0 | -7.5 | -0.3 | 1,288,000 |
| 5/14 | 2,225.0 | 2,263.0 | 2,211.5 | 2,243.5 | +25.0 | +1.1 | 1,253,400 |
| 5/13 | 2,200.0 | 2,233.0 | 2,199.5 | 2,218.5 | +11.5 | +0.5 | 840,200 |
| 5/10 | 2,190.0 | 2,218.5 | 2,188.5 | 2,207.0 | +21.5 | +1.0 | 1,002,400 |
| 5/9 | 2,199.5 | 2,209.5 | 2,178.5 | 2,185.5 | +15.5 | +0.7 | 986,200 |
| 5/8 | 2,227.0 | 2,227.5 | 2,170.0 | 2,170.0 | -53.0 | -2.4 | 1,675,900 |
| 5/7 | 2,242.0 | 2,247.0 | 2,209.0 | 2,223.0 | -29.5 | -1.3 | 1,660,100 |
| 5/2 | 2,253.0 | 2,253.0 | 2,234.5 | 2,252.5 | +6.5 | +0.3 | 672,300 |
| 5/1 | 2,250.0 | 2,258.5 | 2,236.0 | 2,246.0 | -3.5 | -0.2 | 914,200 |
| 4/30 | 2,255.5 | 2,265.5 | 2,239.0 | 2,249.5 | -12.5 | -0.6 | 990,000 |
| 4/26 | 2,224.5 | 2,265.5 | 2,216.0 | 2,262.0 | +25.0 | +1.1 | 1,021,800 |
| 4/25 | 2,236.0 | 2,245.5 | 2,223.0 | 2,237.0 | -18.0 | -0.8 | 816,100 |
| 4/24 | 2,254.0 | 2,261.0 | 2,232.0 | 2,255.0 | +14.5 | +0.7 | 743,400 |
| 4/23 | 2,249.5 | 2,273.0 | 2,235.0 | 2,240.5 | +1.5 | +0.1 | 902,500 |
| 4/22 | 2,220.0 | 2,260.0 | 2,210.5 | 2,239.0 | +63.5 | +2.9 | 1,155,500 |
| 4/19 | 2,200.0 | 2,205.0 | 2,158.0 | 2,175.5 | -34.5 | -1.6 | 1,331,500 |
| 4/18 | 2,187.0 | 2,228.5 | 2,187.0 | 2,210.0 | +19.5 | +0.9 | 865,700 |
| 4/17 | 2,235.0 | 2,239.0 | 2,190.0 | 2,190.5 | -42.0 | -1.9 | 1,289,500 |
| 4/16 | 2,276.5 | 2,278.5 | 2,227.5 | 2,232.5 | -58.5 | -2.6 | 1,200,900 |
| 4/15 | 2,285.0 | 2,311.5 | 2,277.0 | 2,291.0 | -8.0 | -0.4 | 865,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて