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
2,474
円
取引時間外
(23:56)
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) |
|---|---|---|---|---|---|---|---|
| 12/11 | 2,415.0 | 2,477.0 | 2,414.0 | 2,469.5 | +53.5 | +2.2 | 7,831,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 2,277.0 | 2,442.0 | 2,269.0 | 2,416.0 | +140.0 | +6.2 | 11,475,100 |
| 11/29 | 2,262.0 | 2,284.5 | 2,233.0 | 2,276.0 | +35.5 | +1.6 | 8,941,600 |
| 11/22 | 2,200.5 | 2,246.0 | 2,183.0 | 2,240.5 | +32.5 | +1.5 | 7,368,400 |
| 11/15 | 2,379.0 | 2,394.5 | 2,199.0 | 2,208.0 | -173.0 | -7.3 | 12,636,500 |
| 11/8 | 2,359.5 | 2,406.0 | 2,335.5 | 2,381.0 | +21.5 | +0.9 | 4,714,700 |
| 11/1 | 2,308.0 | 2,389.0 | 2,308.0 | 2,359.5 | +51.5 | +2.2 | 5,516,700 |
| 10/25 | 2,290.5 | 2,336.0 | 2,275.5 | 2,308.0 | +14.0 | +0.6 | 3,421,500 |
| 10/18 | 2,320.5 | 2,352.0 | 2,278.0 | 2,294.0 | -22.0 | -1.0 | 2,507,300 |
| 10/11 | 2,315.0 | 2,383.5 | 2,286.0 | 2,316.0 | +5.0 | +0.2 | 4,065,600 |
| 10/4 | 2,280.0 | 2,330.0 | 2,252.0 | 2,311.0 | -28.5 | -1.2 | 4,139,600 |
| 9/27 | 2,316.0 | 2,346.0 | 2,242.0 | 2,339.5 | +19.5 | +0.8 | 4,694,700 |
| 9/20 | 2,292.0 | 2,344.5 | 2,271.0 | 2,320.0 | +29.5 | +1.3 | 3,856,100 |
| 9/13 | 2,300.0 | 2,369.5 | 2,244.5 | 2,290.5 | +1.5 | +0.1 | 6,497,700 |
| 9/6 | 2,235.0 | 2,313.0 | 2,211.0 | 2,289.0 | +56.5 | +2.5 | 4,949,600 |
| 8/30 | 2,235.0 | 2,278.0 | 2,190.5 | 2,232.5 | -3.5 | -0.2 | 5,100,400 |
| 8/23 | 2,075.0 | 2,239.0 | 2,066.5 | 2,236.0 | +136.0 | +6.5 | 6,947,200 |
| 8/16 | 1,985.0 | 2,181.5 | 1,939.0 | 2,100.0 | +108.0 | +5.4 | 10,494,100 |
| 8/9 | 1,872.5 | 2,038.0 | 1,811.0 | 1,992.0 | +48.5 | +2.5 | 7,424,000 |
| 8/2 | 2,021.0 | 2,069.5 | 1,940.0 | 1,943.5 | -69.0 | -3.4 | 5,309,400 |
| 7/26 | 2,061.0 | 2,061.5 | 2,001.0 | 2,012.5 | -54.0 | -2.6 | 4,786,200 |
| 7/19 | 2,134.0 | 2,139.0 | 2,057.0 | 2,066.5 | -67.0 | -3.1 | 4,092,000 |
| 7/12 | 2,122.0 | 2,153.0 | 2,082.0 | 2,133.5 | +8.5 | +0.4 | 5,798,100 |
| 7/5 | 2,160.0 | 2,185.0 | 2,125.0 | 2,125.0 | -14.5 | -0.7 | 6,146,500 |
| 6/28 | 2,222.0 | 2,263.0 | 2,133.5 | 2,139.5 | -80.5 | -3.6 | 21,691,400 |
| 6/21 | 2,270.5 | 2,307.0 | 2,207.5 | 2,220.0 | -65.0 | -2.8 | 6,421,500 |
| 6/14 | 2,224.5 | 2,365.5 | 2,221.0 | 2,285.0 | +67.0 | +3.0 | 8,729,800 |
| 6/7 | 2,175.5 | 2,287.0 | 2,163.0 | 2,218.0 | +56.0 | +2.6 | 9,077,000 |
| 5/31 | 2,185.0 | 2,210.0 | 2,095.0 | 2,162.0 | -23.5 | -1.1 | 11,147,900 |
| 5/24 | 2,210.0 | 2,231.0 | 2,147.0 | 2,185.5 | -29.5 | -1.3 | 7,469,800 |
| 5/17 | 2,200.0 | 2,277.0 | 2,181.0 | 2,215.0 | +8.0 | +0.4 | 7,898,000 |
▶︎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
