7581東証P貸借
業種 小売業
サイゼリヤ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 6,320 (23/11/02) | 3,320 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,170 (24/04/10) | 4,655 (24/03/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 5,520 | 5,540 | 5,380 | 5,410 | -100 | -1.8 | 512,700 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 5/17 | 5,510 | +2.0 | 5,429 | 1,188,100 | 103,900 | 257,000 | 2.47 |
| 5/10 | 5,400 | +3.9 | 5,332 | 1,207,900 | 87,400 | 290,400 | 3.32 |
| 5/2 | 5,200 | -1.3 | 5,190 | 1,018,700 | 90,900 | 343,400 | 3.78 |
| 4/26 | 5,270 | -0.2 | 5,265 | 1,336,500 | 94,500 | 330,900 | 3.50 |
| 4/19 | 5,280 | -3.1 | 5,148 | 3,725,800 | 93,700 | 362,200 | 3.87 |
| 4/12 | 5,450 | -7.2 | 5,676 | 4,753,400 | 105,400 | 350,900 | 3.33 |
| 4/5 | 5,870 | +10.8 | 5,580 | 2,319,400 | 113,700 | 240,100 | 2.11 |
| 3/29 | 5,300 | +2.3 | 5,198 | 1,092,600 | 87,200 | 317,800 | 3.64 |
| 3/22 | 5,180 | -1.7 | 5,145 | 1,346,300 | 81,900 | 350,200 | 4.28 |
| 3/15 | 5,270 | +6.1 | 5,113 | 1,952,200 | 96,400 | 356,600 | 3.70 |
| 3/8 | 4,965 | +1.7 | 4,814 | 2,273,000 | 85,200 | 513,700 | 6.03 |
| 3/1 | 4,880 | -1.6 | 4,888 | 2,508,500 | 74,100 | 545,200 | 7.36 |
| 2/22 | 4,960 | +1.3 | 4,972 | 1,274,200 | 120,300 | 524,900 | 4.36 |
| 2/16 | 4,895 | +1.2 | 4,878 | 1,402,900 | 97,500 | 535,300 | 5.49 |
| 2/9 | 4,835 | -3.9 | 4,875 | 2,414,400 | 103,200 | 557,000 | 5.40 |
| 2/2 | 5,030 | -0.2 | 5,056 | 1,564,200 | 109,700 | 513,600 | 4.68 |
| 1/26 | 5,040 | -1.8 | 5,106 | 2,006,200 | 117,000 | 533,300 | 4.56 |
| 1/19 | 5,130 | -0.8 | 5,191 | 4,037,000 | 134,600 | 449,200 | 3.34 |
| 1/12 | 5,170 | +0.4 | 5,348 | 6,782,400 | 148,300 | 583,500 | 3.93 |
| 1/5 | 5,150 | +2.4 | 5,102 | 986,500 | ー | ー | ー |
| 12/29 | 5,030 | +1.2 | 5,044 | 726,800 | 183,100 | 187,800 | 1.03 |
| 12/22 | 4,970 | +4.7 | 4,956 | 2,191,600 | 200,700 | 209,800 | 1.05 |
| 12/15 | 4,745 | -12.9 | 5,092 | 3,649,700 | 205,800 | 230,400 | 1.12 |
| 12/8 | 5,450 | -6.2 | 5,758 | 1,837,200 | 288,100 | 130,500 | 0.45 |
| 12/1 | 5,810 | +4.3 | 5,614 | 1,925,500 | 337,500 | 123,900 | 0.37 |
| 11/24 | 5,570 | -3.8 | 5,674 | 908,000 | 348,100 | 145,800 | 0.42 |
| 11/17 | 5,790 | +4.0 | 5,723 | 1,756,400 | 374,600 | 139,800 | 0.37 |
| 11/10 | 5,570 | -8.2 | 5,777 | 2,541,900 | 394,200 | 118,400 | 0.30 |
| 11/2 | 6,070 | -0.8 | 6,113 | 1,624,900 | 515,300 | 125,100 | 0.24 |
| 10/27 | 6,120 | +7.6 | 5,951 | 2,189,400 | 523,800 | 183,700 | 0.35 |
▶︎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