！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
2,181.5
円
(17:11)
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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,227.0 | 2,227.5 | 2,170.0 | 2,170.0 | -53.0 | -2.4 | 1,675,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 2,219.0 | 2,245.0 | 2,210.0 | 2,245.0 | +22.5 | +1.0 | 984,100 |
| 3/12 | 2,205.0 | 2,224.0 | 2,191.5 | 2,222.5 | +13.0 | +0.6 | 670,200 |
| 3/11 | 2,225.0 | 2,238.0 | 2,183.0 | 2,209.5 | -20.0 | -0.9 | 1,266,900 |
| 3/8 | 2,239.0 | 2,249.5 | 2,211.5 | 2,229.5 | -21.0 | -0.9 | 1,259,100 |
| 3/7 | 2,220.0 | 2,256.0 | 2,218.0 | 2,250.5 | +31.5 | +1.4 | 1,149,900 |
| 3/6 | 2,230.0 | 2,232.5 | 2,211.0 | 2,219.0 | -9.0 | -0.4 | 1,152,700 |
| 3/5 | 2,188.0 | 2,228.5 | 2,156.0 | 2,228.0 | +33.0 | +1.5 | 1,433,700 |
| 3/4 | 2,180.0 | 2,199.5 | 2,167.0 | 2,195.0 | +16.5 | +0.8 | 1,165,600 |
| 3/1 | 2,180.0 | 2,184.0 | 2,148.5 | 2,178.5 | -3.5 | -0.2 | 1,143,600 |
| 2/29 | 2,180.5 | 2,191.0 | 2,164.0 | 2,182.0 | +3.0 | +0.1 | 883,900 |
| 2/28 | 2,147.0 | 2,184.0 | 2,136.0 | 2,179.0 | +32.0 | +1.5 | 1,120,400 |
| 2/27 | 2,174.0 | 2,179.0 | 2,141.0 | 2,147.0 | -21.5 | -1.0 | 1,276,900 |
| 2/26 | 2,163.5 | 2,193.5 | 2,163.0 | 2,168.5 | +12.5 | +0.6 | 1,143,800 |
| 2/22 | 2,171.0 | 2,185.0 | 2,152.0 | 2,156.0 | -15.0 | -0.7 | 1,261,500 |
| 2/21 | 2,201.0 | 2,213.0 | 2,161.5 | 2,171.0 | -15.5 | -0.7 | 1,427,900 |
| 2/20 | 2,229.0 | 2,234.5 | 2,186.0 | 2,186.5 | -37.5 | -1.7 | 1,426,600 |
| 2/19 | 2,130.0 | 2,224.5 | 2,126.5 | 2,224.0 | +99.5 | +4.7 | 2,183,000 |
| 2/16 | 2,127.0 | 2,150.0 | 2,116.0 | 2,124.5 | 0 | 0.0 | 3,313,600 |
| 2/15 | 2,280.0 | 2,280.5 | 2,121.0 | 2,124.5 | -273.5 | -11.4 | 6,377,100 |
| 2/14 | 2,420.5 | 2,432.5 | 2,370.5 | 2,398.0 | -18.5 | -0.8 | 1,301,000 |
| 2/13 | 2,410.0 | 2,425.0 | 2,379.0 | 2,416.5 | +15.0 | +0.6 | 1,359,500 |
| 2/9 | 2,369.0 | 2,423.0 | 2,361.5 | 2,401.5 | +32.5 | +1.4 | 1,274,000 |
| 2/8 | 2,369.0 | 2,376.0 | 2,337.5 | 2,369.0 | -4.0 | -0.2 | 947,100 |
| 2/7 | 2,395.0 | 2,395.5 | 2,353.0 | 2,373.0 | -15.0 | -0.6 | 844,200 |
| 2/6 | 2,400.0 | 2,407.0 | 2,380.5 | 2,388.0 | -21.5 | -0.9 | 846,600 |
▶︎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