!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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 2,250.0 | 2,258.5 | 2,234.5 | 2,252.5 | +3.0 | +0.1 | 2,258,800 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 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 |
22/05 | 1,536.0 | 1,584.0 | 1,501.0 | 1,544.0 | +1.0 | +0.1 | 25,373,600 |
22/04 | 1,574.0 | 1,587.0 | 1,490.0 | 1,543.0 | -36.0 | -2.3 | 19,489,900 |
22/03 | 1,515.0 | 1,589.0 | 1,489.0 | 1,579.0 | +72.0 | +4.8 | 24,352,900 |
22/02 | 1,495.0 | 1,541.0 | 1,450.0 | 1,507.0 | +12.0 | +0.8 | 25,598,000 |
22/01 | 1,515.0 | 1,529.0 | 1,452.0 | 1,495.0 | -16.0 | -1.1 | 24,395,500 |
21/12 | 1,461.0 | 1,565.0 | 1,452.0 | 1,511.0 | +42.0 | +2.9 | 39,469,700 |
21/11 | 1,543.0 | 1,621.0 | 1,462.0 | 1,469.0 | -74.0 | -4.8 | 40,327,400 |
▶︎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