！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 | 2,253.0 | 2,253.0 | 2,234.5 | 2,252.5 | +6.5 | +0.3 | 672,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,255.5 | 2,265.5 | 2,234.5 | 2,252.5 | -9.5 | -0.4 | 2,576,500 |
| 4/26 | 2,220.0 | 2,273.0 | 2,210.5 | 2,262.0 | +86.5 | +4.0 | 4,639,300 |
| 4/19 | 2,285.0 | 2,311.5 | 2,158.0 | 2,175.5 | -123.5 | -5.4 | 5,552,800 |
| 4/12 | 2,378.0 | 2,392.5 | 2,276.0 | 2,299.0 | -76.0 | -3.2 | 4,478,600 |
| 4/5 | 2,453.0 | 2,463.5 | 2,346.0 | 2,375.0 | -76.5 | -3.1 | 5,101,700 |
| 3/29 | 2,399.0 | 2,457.5 | 2,340.0 | 2,451.5 | +54.0 | +2.3 | 4,905,700 |
| 3/22 | 2,316.0 | 2,397.5 | 2,282.0 | 2,397.5 | +85.0 | +3.7 | 4,380,600 |
| 3/15 | 2,225.0 | 2,317.0 | 2,183.0 | 2,312.5 | +83.0 | +3.7 | 5,807,500 |
| 3/8 | 2,180.0 | 2,256.0 | 2,156.0 | 2,229.5 | +51.0 | +2.3 | 6,161,000 |
| 3/1 | 2,163.5 | 2,193.5 | 2,136.0 | 2,178.5 | +22.5 | +1.0 | 5,568,600 |
| 2/22 | 2,130.0 | 2,234.5 | 2,126.5 | 2,156.0 | +31.5 | +1.5 | 6,299,000 |
| 2/16 | 2,410.0 | 2,432.5 | 2,116.0 | 2,124.5 | -277.0 | -11.5 | 12,351,200 |
| 2/9 | 2,418.0 | 2,423.0 | 2,337.5 | 2,401.5 | -8.5 | -0.4 | 4,719,100 |
| 2/2 | 2,379.0 | 2,424.5 | 2,365.0 | 2,410.0 | +47.0 | +2.0 | 3,779,200 |
| 1/26 | 2,399.0 | 2,446.5 | 2,357.0 | 2,363.0 | -51.5 | -2.1 | 7,323,300 |
| 1/19 | 2,301.0 | 2,541.5 | 2,299.0 | 2,414.5 | +104.5 | +4.5 | 14,879,200 |
| 1/12 | 2,166.5 | 2,310.0 | 2,154.0 | 2,310.0 | +146.5 | +6.8 | 9,244,000 |
| 1/5 | 2,074.0 | 2,165.0 | 2,048.0 | 2,163.5 | +98.5 | +4.8 | 4,428,700 |
| 12/29 | 2,077.0 | 2,108.5 | 2,033.5 | 2,065.0 | 0 | 0.0 | 18,493,400 |
| 12/22 | 2,092.5 | 2,104.0 | 2,036.5 | 2,065.0 | -39.5 | -1.9 | 8,705,500 |
| 12/15 | 2,200.5 | 2,225.5 | 2,095.5 | 2,104.5 | -95.5 | -4.3 | 9,507,300 |
| 12/8 | 2,191.5 | 2,237.0 | 2,183.0 | 2,200.0 | +1.0 | +0.1 | 8,262,800 |
| 12/1 | 2,235.0 | 2,238.0 | 2,151.0 | 2,199.0 | -35.0 | -1.6 | 8,967,500 |
| 11/24 | 2,251.0 | 2,263.5 | 2,223.5 | 2,234.0 | -17.0 | -0.8 | 4,367,600 |
| 11/17 | 2,300.5 | 2,326.0 | 2,212.0 | 2,251.0 | -28.5 | -1.3 | 7,558,300 |
| 11/10 | 2,329.0 | 2,330.0 | 2,234.0 | 2,279.5 | -30.5 | -1.3 | 6,564,500 |
| 11/2 | 2,155.0 | 2,347.0 | 2,144.5 | 2,310.0 | +150.5 | +7.0 | 8,594,900 |
| 10/27 | 2,096.0 | 2,159.5 | 2,087.0 | 2,159.5 | +64.5 | +3.1 | 4,510,700 |
| 10/20 | 2,114.0 | 2,124.5 | 2,063.0 | 2,095.0 | -33.5 | -1.6 | 4,044,300 |
| 10/13 | 2,085.0 | 2,151.0 | 2,079.5 | 2,128.5 | +65.5 | +3.2 | 5,451,200 |
▶︎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