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
2,466
円
(22:42)
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 | 2,478.0 | 2,269.0 | 2,465.0 | +189.0 | +8.3 | 21,450,300 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
21/10 | 1,631.0 | 1,640.0 | 1,507.0 | 1,543.0 | -97.0 | -5.9 | 30,306,100 |
21/09 | 1,583.0 | 1,642.0 | 1,554.0 | 1,640.0 | +61.0 | +3.9 | 25,900,000 |
21/08 | 1,480.0 | 1,609.0 | 1,403.0 | 1,579.0 | +103.0 | +7.0 | 39,336,600 |
21/07 | 1,545.0 | 1,556.0 | 1,440.0 | 1,476.0 | -67.0 | -4.3 | 31,910,500 |
21/06 | 1,532.0 | 1,653.0 | 1,521.0 | 1,543.0 | +1.0 | +0.1 | 91,295,500 |
21/05 | 1,637.0 | 1,662.0 | 1,505.0 | 1,542.0 | -80.0 | -4.9 | 55,265,600 |
21/04 | 1,662.0 | 1,718.0 | 1,595.0 | 1,622.0 | -34.0 | -2.1 | 23,586,100 |
21/03 | 1,674.0 | 1,757.0 | 1,632.0 | 1,656.0 | +8.0 | +0.5 | 21,122,300 |
21/02 | 1,700.0 | 1,743.0 | 1,615.0 | 1,648.0 | -67.0 | -3.9 | 18,044,000 |
21/01 | 1,575.0 | 1,795.0 | 1,488.0 | 1,715.0 | +118.0 | +7.4 | 29,751,600 |
20/12 | 1,587.0 | 1,677.0 | 1,562.0 | 1,597.0 | +16.0 | +1.0 | 27,681,100 |
20/11 | 1,487.0 | 1,679.0 | 1,487.0 | 1,581.0 | +94.0 | +6.3 | 29,567,400 |
20/10 | 1,513.0 | 1,570.0 | 1,476.0 | 1,487.0 | -13.0 | -0.9 | 31,632,200 |
20/09 | 1,667.0 | 1,696.0 | 1,472.0 | 1,500.0 | -186.0 | -11.0 | 36,972,600 |
20/08 | 1,470.0 | 1,703.0 | 1,470.0 | 1,686.0 | +221.0 | +15.1 | 34,246,600 |
20/07 | 1,700.0 | 1,703.0 | 1,461.0 | 1,465.0 | -246.0 | -14.4 | 39,112,500 |
20/06 | 1,755.0 | 1,852.0 | 1,700.0 | 1,711.0 | -36.0 | -2.1 | 43,967,100 |
20/05 | 1,600.0 | 1,824.0 | 1,589.0 | 1,747.0 | +145.0 | +9.1 | 46,903,400 |
20/04 | 1,583.0 | 1,629.0 | 1,350.0 | 1,602.0 | 0 | 0.0 | 60,160,400 |
20/03 | 1,586.0 | 1,888.0 | 1,420.0 | 1,602.0 | -16.0 | -1.0 | 88,801,500 |
20/02 | 1,980.0 | 2,075.0 | 1,612.0 | 1,618.0 | -387.0 | -19.3 | 35,657,400 |
20/01 | 2,108.0 | 2,191.0 | 1,996.0 | 2,005.0 | -130.0 | -6.1 | 23,754,700 |
19/12 | 2,191.0 | 2,244.0 | 2,123.0 | 2,135.0 | -53.0 | -2.4 | 46,224,700 |
▶︎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