！決算発表予定日 2024/05/15
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
2,271
円
(21:29)
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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,224.5 | 2,265.5 | 2,216.0 | 2,262.0 | +25.0 | +1.1 | 1,021,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/12 | 2,289.5 | 2,308.0 | 2,276.0 | 2,299.0 | +9.5 | +0.4 | 926,000 |
| 4/11 | 2,310.0 | 2,312.5 | 2,281.0 | 2,289.5 | -21.5 | -0.9 | 1,047,000 |
| 4/10 | 2,356.0 | 2,362.0 | 2,309.0 | 2,311.0 | -53.5 | -2.3 | 1,152,600 |
| 4/9 | 2,367.0 | 2,389.5 | 2,361.0 | 2,364.5 | -2.5 | -0.1 | 632,200 |
| 4/8 | 2,378.0 | 2,392.5 | 2,359.5 | 2,367.0 | -8.0 | -0.3 | 720,800 |
| 4/5 | 2,352.0 | 2,392.5 | 2,346.0 | 2,375.0 | -2.5 | -0.1 | 625,100 |
| 4/4 | 2,367.0 | 2,398.0 | 2,349.5 | 2,377.5 | +24.5 | +1.0 | 910,100 |
| 4/3 | 2,370.5 | 2,399.0 | 2,349.5 | 2,353.0 | -13.5 | -0.6 | 1,282,300 |
| 4/2 | 2,444.0 | 2,444.5 | 2,359.0 | 2,366.5 | -85.0 | -3.5 | 1,309,300 |
| 4/1 | 2,453.0 | 2,463.5 | 2,425.0 | 2,451.5 | 0 | 0.0 | 974,900 |
| 3/29 | 2,393.5 | 2,457.5 | 2,393.0 | 2,451.5 | +56.0 | +2.3 | 1,325,600 |
| 3/28 | 2,403.0 | 2,408.5 | 2,375.0 | 2,395.5 | -15.0 | -0.6 | 859,700 |
| 3/27 | 2,397.0 | 2,423.5 | 2,388.5 | 2,410.5 | +26.5 | +1.1 | 1,124,600 |
| 3/26 | 2,372.0 | 2,387.0 | 2,340.0 | 2,384.0 | +13.0 | +0.6 | 672,500 |
| 3/25 | 2,399.0 | 2,414.0 | 2,370.0 | 2,371.0 | -26.5 | -1.1 | 923,300 |
| 3/22 | 2,373.5 | 2,397.5 | 2,358.0 | 2,397.5 | +36.0 | +1.5 | 878,800 |
| 3/21 | 2,370.0 | 2,385.5 | 2,355.0 | 2,361.5 | -8.5 | -0.4 | 1,044,900 |
| 3/19 | 2,312.0 | 2,370.0 | 2,312.0 | 2,370.0 | +58.0 | +2.5 | 1,431,000 |
| 3/18 | 2,316.0 | 2,321.0 | 2,282.0 | 2,312.0 | -0.5 | +0.0 | 1,025,900 |
| 3/15 | 2,277.0 | 2,317.0 | 2,271.5 | 2,312.5 | +38.5 | +1.7 | 1,624,600 |
| 3/14 | 2,236.5 | 2,276.0 | 2,225.0 | 2,274.0 | +29.0 | +1.3 | 1,261,700 |
▶︎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