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
(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 |
|---|---|
| 2,541.5 (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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,277.0 | 2,435.0 | 2,269.0 | 2,393.0 | +117.0 | +5.1 | 9,862,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,347.0 | 2,406.0 | 2,183.0 | 2,276.0 | -90.5 | -3.8 | 34,720,000 |
| 24/10 | 2,310.0 | 2,383.5 | 2,252.0 | 2,366.5 | +56.0 | +2.4 | 17,472,300 |
| 24/09 | 2,235.0 | 2,369.5 | 2,211.0 | 2,310.5 | +78.0 | +3.5 | 21,117,700 |
| 24/08 | 2,064.0 | 2,278.0 | 1,811.0 | 2,232.5 | +168.5 | +8.2 | 33,254,300 |
| 24/07 | 2,160.0 | 2,185.0 | 2,001.0 | 2,064.0 | -75.5 | -3.5 | 22,843,600 |
| 24/06 | 2,175.5 | 2,365.5 | 2,133.5 | 2,139.5 | -22.5 | -1.0 | 45,919,700 |
| 24/05 | 2,250.0 | 2,277.0 | 2,095.0 | 2,162.0 | -87.5 | -3.9 | 33,426,800 |
| 24/04 | 2,453.0 | 2,463.5 | 2,158.0 | 2,249.5 | -202.0 | -8.2 | 20,762,400 |
| 24/03 | 2,180.0 | 2,457.5 | 2,148.5 | 2,451.5 | +269.5 | +12.4 | 22,398,400 |
| 24/02 | 2,404.5 | 2,432.5 | 2,116.0 | 2,182.0 | -227.5 | -9.4 | 29,245,500 |
| 24/01 | 2,074.0 | 2,541.5 | 2,048.0 | 2,409.5 | +344.5 | +16.7 | 38,203,200 |
| 23/12 | 2,196.0 | 2,237.0 | 2,033.5 | 2,065.0 | -115.5 | -5.3 | 46,313,400 |
| 23/11 | 2,222.5 | 2,347.0 | 2,151.0 | 2,180.5 | -45.0 | -2.0 | 31,601,500 |
| 23/10 | 2,042.5 | 2,225.5 | 1,984.0 | 2,225.5 | +181.0 | +8.9 | 22,817,800 |
| 23/09 | 2,025.0 | 2,095.0 | 2,010.0 | 2,044.5 | +7.0 | +0.3 | 17,533,700 |
| 23/08 | 1,844.0 | 2,095.0 | 1,824.0 | 2,037.5 | +197.5 | +10.7 | 27,599,800 |
| 23/07 | 1,808.0 | 1,843.0 | 1,746.5 | 1,840.0 | +39.5 | +2.2 | 19,482,900 |
| 23/06 | 1,844.0 | 1,906.5 | 1,790.0 | 1,800.5 | -42.5 | -2.3 | 46,507,300 |
| 23/05 | 1,838.0 | 1,970.0 | 1,804.0 | 1,843.0 | +19.0 | +1.0 | 35,051,500 |
| 23/04 | 1,731.0 | 1,837.0 | 1,708.0 | 1,824.0 | +94.0 | +5.4 | 22,724,800 |
| 23/03 | 1,593.0 | 1,738.0 | 1,591.0 | 1,730.0 | +136.0 | +8.5 | 20,372,200 |
| 23/02 | 1,551.0 | 1,603.0 | 1,527.0 | 1,594.0 | +49.0 | +3.2 | 14,558,100 |
| 23/01 | 1,525.0 | 1,551.0 | 1,500.0 | 1,545.0 | +18.0 | +1.2 | 15,874,500 |
| 22/12 | 1,599.0 | 1,607.0 | 1,527.0 | 1,527.0 | -69.0 | -4.3 | 38,591,900 |
| 22/11 | 1,585.0 | 1,639.0 | 1,530.0 | 1,596.0 | +9.0 | +0.6 | 24,163,100 |
| 22/10 | 1,536.0 | 1,594.0 | 1,502.0 | 1,587.0 | +44.0 | +2.9 | 21,136,800 |
| 22/09 | 1,524.0 | 1,564.0 | 1,487.0 | 1,543.0 | +9.0 | +0.6 | 21,729,300 |
| 22/08 | 1,583.0 | 1,602.0 | 1,491.0 | 1,534.0 | -52.0 | -3.3 | 29,065,100 |
| 22/07 | 1,589.0 | 1,687.0 | 1,549.0 | 1,586.0 | -3.0 | -0.2 | 28,112,500 |
| 22/06 | 1,548.0 | 1,636.0 | 1,545.0 | 1,589.0 | +45.0 | +2.9 | 42,261,300 |
▶︎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
