！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
2,249
円
(23:21)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,255.5 | 2,265.5 | 2,234.5 | 2,252.5 | -9.5 | -0.4 | 3,248,800 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,262.0 | +4.0 | 2,244.3 | 4,639,300 | 1,554,700 | 604,400 | 0.39 |
| 4/19 | 2,175.5 | -5.4 | 2,221.4 | 5,552,800 | 1,191,900 | 604,000 | 0.51 |
| 4/12 | 2,299.0 | -3.2 | 2,325.8 | 4,478,600 | 1,054,700 | 505,600 | 0.48 |
| 4/5 | 2,375.0 | -3.1 | 2,390.1 | 5,101,700 | 959,100 | 448,500 | 0.47 |
| 3/29 | 2,451.5 | +2.3 | 2,404.4 | 4,905,700 | 934,700 | 426,400 | 0.46 |
| 3/22 | 2,397.5 | +3.7 | 2,348.4 | 4,380,600 | 885,600 | 495,100 | 0.56 |
| 3/15 | 2,312.5 | +3.7 | 2,250.5 | 5,807,500 | 861,000 | 541,400 | 0.63 |
| 3/8 | 2,229.5 | +2.3 | 2,218.6 | 6,161,000 | 827,500 | 621,500 | 0.75 |
| 3/1 | 2,178.5 | +1.0 | 2,168.1 | 5,568,600 | 836,200 | 695,200 | 0.83 |
| 2/22 | 2,156.0 | +1.5 | 2,185.5 | 6,299,000 | 841,100 | 735,000 | 0.87 |
| 2/16 | 2,124.5 | -11.5 | 2,209.5 | 12,351,200 | 858,200 | 898,600 | 1.05 |
| 2/9 | 2,401.5 | -0.4 | 2,387.3 | 4,719,100 | 1,044,600 | 322,400 | 0.31 |
| 2/2 | 2,410.0 | +2.0 | 2,399.2 | 3,779,200 | 1,086,100 | 247,900 | 0.23 |
| 1/26 | 2,363.0 | -2.1 | 2,391.3 | 7,323,300 | 1,099,000 | 254,100 | 0.23 |
| 1/19 | 2,414.5 | +4.5 | 2,459.4 | 14,879,200 | 1,216,100 | 289,600 | 0.24 |
| 1/12 | 2,310.0 | +6.8 | 2,221.9 | 9,244,000 | 1,040,000 | 277,100 | 0.27 |
| 1/5 | 2,163.5 | +4.8 | 2,114.2 | 4,428,700 | ー | ー | ー |
| 12/29 | 2,065.0 | 0.0 | 2,066.1 | 18,493,400 | 1,310,300 | 319,300 | 0.24 |
| 12/22 | 2,065.0 | -1.9 | 2,064.3 | 8,705,500 | 14,935,000 | 570,500 | 0.04 |
| 12/15 | 2,104.5 | -4.3 | 2,156.9 | 9,507,300 | 13,684,000 | 535,400 | 0.04 |
| 12/8 | 2,200.0 | +0.1 | 2,210.9 | 8,262,800 | 11,639,500 | 484,900 | 0.04 |
| 12/1 | 2,199.0 | -1.6 | 2,201.3 | 8,967,500 | 9,137,000 | 463,400 | 0.05 |
| 11/24 | 2,234.0 | -0.8 | 2,245.3 | 4,367,600 | 6,376,600 | 446,200 | 0.07 |
| 11/17 | 2,251.0 | -1.3 | 2,273.3 | 7,558,300 | 5,106,700 | 357,500 | 0.07 |
| 11/10 | 2,279.5 | -1.3 | 2,285.8 | 6,564,500 | 4,085,100 | 316,400 | 0.08 |
| 11/2 | 2,310.0 | +7.0 | 2,260.3 | 8,594,900 | 3,421,000 | 264,700 | 0.08 |
| 10/27 | 2,159.5 | +3.1 | 2,127.2 | 4,510,700 | 2,656,400 | 278,200 | 0.10 |
| 10/20 | 2,095.0 | -1.6 | 2,094.5 | 4,044,300 | 2,010,600 | 257,700 | 0.13 |
| 10/13 | 2,128.5 | +3.2 | 2,125.7 | 5,451,200 | 1,748,300 | 293,300 | 0.17 |
| 10/6 | 2,063.0 | +0.9 | 2,033.2 | 5,704,700 | 1,394,400 | 201,600 | 0.14 |
▶︎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