！決算発表予定日 2025/02/13
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
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,499.0 (24/12/16) | 1,811.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,541.5 (24/01/18) | 1,811.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 2,386.0 | 2,428.5 | 2,359.0 | 2,420.5 | +38.5 | +1.6 | 1,200,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 2,343.0 | 2,388.0 | 2,338.0 | 2,382.0 | +48.5 | +2.1 | 945,000 |
| 1/27 | 2,310.0 | 2,333.5 | 2,304.0 | 2,333.5 | +40.0 | +1.7 | 921,800 |
| 1/24 | 2,309.0 | 2,322.0 | 2,289.0 | 2,293.5 | +6.5 | +0.3 | 847,500 |
| 1/23 | 2,277.0 | 2,287.5 | 2,265.0 | 2,287.0 | -2.0 | -0.1 | 925,600 |
| 1/22 | 2,303.0 | 2,319.5 | 2,282.5 | 2,289.0 | -20.0 | -0.9 | 986,100 |
| 1/21 | 2,325.0 | 2,327.0 | 2,302.5 | 2,309.0 | -2.0 | -0.1 | 562,100 |
| 1/20 | 2,330.0 | 2,339.5 | 2,293.0 | 2,311.0 | -37.0 | -1.6 | 1,102,600 |
| 1/17 | 2,410.0 | 2,410.0 | 2,342.0 | 2,348.0 | -56.5 | -2.4 | 1,057,800 |
| 1/16 | 2,382.0 | 2,407.5 | 2,361.0 | 2,404.5 | +12.5 | +0.5 | 1,063,000 |
| 1/15 | 2,373.5 | 2,394.0 | 2,359.0 | 2,392.0 | +34.5 | +1.5 | 1,111,100 |
| 1/14 | 2,351.5 | 2,363.0 | 2,324.5 | 2,357.5 | +10.0 | +0.4 | 1,281,500 |
| 1/10 | 2,314.0 | 2,365.5 | 2,310.0 | 2,347.5 | +13.0 | +0.6 | 1,034,900 |
| 1/9 | 2,298.5 | 2,341.5 | 2,286.0 | 2,334.5 | +31.0 | +1.4 | 1,323,900 |
| 1/8 | 2,347.0 | 2,351.0 | 2,295.0 | 2,303.5 | -43.5 | -1.9 | 1,598,800 |
| 1/7 | 2,400.0 | 2,406.5 | 2,346.5 | 2,347.0 | -60.5 | -2.5 | 1,517,000 |
| 1/6 | 2,440.5 | 2,463.5 | 2,397.0 | 2,407.5 | -42.5 | -1.7 | 1,660,800 |
| 12/30 | 2,428.0 | 2,464.0 | 2,410.5 | 2,450.0 | +23.5 | +1.0 | 2,158,800 |
| 12/27 | 2,379.5 | 2,434.5 | 2,363.0 | 2,426.5 | +46.5 | +2.0 | 6,770,800 |
| 12/26 | 2,370.0 | 2,394.5 | 2,369.0 | 2,380.0 | +14.0 | +0.6 | 5,592,600 |
| 12/25 | 2,402.0 | 2,405.0 | 2,353.5 | 2,366.0 | -41.5 | -1.7 | 3,151,300 |
| 12/24 | 2,415.0 | 2,424.0 | 2,402.5 | 2,407.5 | -14.0 | -0.6 | 1,941,500 |
| 12/23 | 2,446.5 | 2,455.0 | 2,417.5 | 2,421.5 | -20.5 | -0.8 | 2,155,600 |
| 12/20 | 2,457.0 | 2,465.0 | 2,431.0 | 2,442.0 | -0.5 | +0.0 | 1,758,900 |
| 12/19 | 2,431.5 | 2,456.5 | 2,422.5 | 2,442.5 | +11.0 | +0.5 | 1,694,200 |
| 12/18 | 2,430.0 | 2,442.0 | 2,415.5 | 2,431.5 | +2.5 | +0.1 | 1,343,100 |
| 12/17 | 2,414.0 | 2,441.0 | 2,412.0 | 2,429.0 | -6.5 | -0.3 | 2,456,200 |
| 12/16 | 2,499.0 | 2,499.0 | 2,433.0 | 2,435.5 | -36.5 | -1.5 | 3,085,400 |
| 12/13 | 2,450.0 | 2,476.5 | 2,446.5 | 2,472.0 | +7.0 | +0.3 | 1,997,500 |
| 12/12 | 2,471.0 | 2,478.0 | 2,457.0 | 2,465.0 | -4.5 | -0.2 | 1,974,800 |
| 12/11 | 2,450.0 | 2,477.0 | 2,442.5 | 2,469.5 | +27.5 | +1.1 | 1,805,700 |
▶︎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
