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
2,345
円
(23:50)
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 |
|---|---|
| 2,541.5 (24/01/18) | 1,811.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,541.5 (24/01/18) | 1,811.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 2,277.0 | 2,355.0 | 2,269.0 | 2,353.0 | +77.0 | +3.4 | 7,083,300 |
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 |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,276.0 | +1.6 | 2,256.8 | 8,941,600 | 7,724,900 | 604,400 | 0.08 |
| 11/22 | 2,240.5 | +1.5 | 2,218.7 | 7,368,400 | 4,788,300 | 693,200 | 0.14 |
| 11/15 | 2,208.0 | -7.3 | 2,278.6 | 12,636,500 | 3,149,000 | 732,800 | 0.23 |
| 11/8 | 2,381.0 | +0.9 | 2,377.5 | 4,714,700 | 2,299,500 | 210,900 | 0.09 |
| 11/1 | 2,359.5 | +2.2 | 2,355.4 | 5,516,700 | 1,577,100 | 202,300 | 0.13 |
| 10/25 | 2,308.0 | +0.6 | 2,306.4 | 3,421,500 | 882,800 | 216,800 | 0.25 |
| 10/18 | 2,294.0 | -1.0 | 2,309.8 | 2,507,300 | 643,400 | 239,200 | 0.37 |
| 10/11 | 2,316.0 | +0.2 | 2,333.5 | 4,065,600 | 487,700 | 220,900 | 0.45 |
| 10/4 | 2,311.0 | -1.2 | 2,298.4 | 4,139,600 | 383,400 | 222,200 | 0.58 |
| 9/27 | 2,339.5 | +0.8 | 2,298.1 | 4,694,700 | 346,100 | 223,800 | 0.65 |
| 9/20 | 2,320.0 | +1.3 | 2,322.1 | 3,856,100 | 274,900 | 238,400 | 0.87 |
| 9/13 | 2,290.5 | +0.1 | 2,311.7 | 6,497,700 | 263,300 | 273,800 | 1.04 |
| 9/6 | 2,289.0 | +2.5 | 2,261.6 | 4,949,600 | 274,000 | 252,900 | 0.92 |
| 8/30 | 2,232.5 | -0.2 | 2,247.7 | 5,100,400 | 271,700 | 342,000 | 1.26 |
| 8/23 | 2,236.0 | +6.5 | 2,166.0 | 6,947,200 | 261,900 | 399,600 | 1.53 |
| 8/16 | 2,100.0 | +5.4 | 2,090.3 | 10,494,100 | 314,600 | 592,100 | 1.88 |
| 8/9 | 1,992.0 | +2.5 | 1,954.0 | 7,424,000 | 806,000 | 628,000 | 0.78 |
| 8/2 | 1,943.5 | -3.4 | 2,008.3 | 5,309,400 | 782,200 | 938,100 | 1.20 |
| 7/26 | 2,012.5 | -2.6 | 2,035.6 | 4,786,200 | 841,900 | 981,500 | 1.17 |
| 7/19 | 2,066.5 | -3.1 | 2,096.4 | 4,092,000 | 818,300 | 958,500 | 1.17 |
| 7/12 | 2,133.5 | +0.4 | 2,116.1 | 5,798,100 | 843,200 | 753,000 | 0.89 |
| 7/5 | 2,125.0 | -0.7 | 2,156.0 | 6,146,500 | 860,600 | 748,500 | 0.87 |
| 6/28 | 2,139.5 | -3.6 | 2,223.4 | 21,691,400 | 1,105,500 | 796,300 | 0.72 |
| 6/21 | 2,220.0 | -2.8 | 2,251.2 | 6,421,500 | 12,944,600 | 657,200 | 0.05 |
| 6/14 | 2,285.0 | +3.0 | 2,304.3 | 8,729,800 | 11,919,500 | 698,000 | 0.06 |
| 6/7 | 2,218.0 | +2.6 | 2,224.8 | 9,077,000 | 10,868,100 | 779,000 | 0.07 |
| 5/31 | 2,162.0 | -1.1 | 2,147.2 | 11,147,900 | 8,795,300 | 926,000 | 0.11 |
| 5/24 | 2,185.5 | -1.3 | 2,188.4 | 7,469,800 | 5,883,500 | 876,800 | 0.15 |
| 5/17 | 2,215.0 | +0.4 | 2,226.3 | 7,898,000 | 4,252,200 | 756,000 | 0.18 |
| 5/10 | 2,207.0 | -2.0 | 2,205.1 | 5,324,600 | 3,006,800 | 690,200 | 0.23 |
▶︎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
