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
2,463.7
円
(10:41)
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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 2,415.0 | 2,478.0 | 2,414.0 | 2,463.5 | +47.5 | +2.0 | 7,078,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 2,085.0 | 2,151.0 | 2,079.5 | 2,128.5 | +65.5 | +3.2 | 5,451,200 |
| 10/6 | 2,042.5 | 2,088.5 | 1,984.0 | 2,063.0 | +18.5 | +0.9 | 5,704,700 |
| 9/29 | 2,046.0 | 2,091.5 | 2,026.5 | 2,044.5 | +5.0 | +0.3 | 4,226,300 |
| 9/22 | 2,070.0 | 2,072.0 | 2,012.5 | 2,039.5 | -26.5 | -1.3 | 3,738,600 |
| 9/15 | 2,035.0 | 2,095.0 | 2,010.0 | 2,066.0 | +35.0 | +1.7 | 4,552,100 |
| 9/8 | 2,040.0 | 2,072.0 | 2,011.0 | 2,031.0 | -4.0 | -0.2 | 4,312,400 |
| 9/1 | 1,990.5 | 2,040.0 | 1,969.5 | 2,035.0 | +55.0 | +2.8 | 4,413,200 |
| 8/25 | 1,960.0 | 2,003.0 | 1,960.0 | 1,980.0 | +22.5 | +1.2 | 3,228,300 |
| 8/18 | 1,968.0 | 2,095.0 | 1,953.0 | 1,957.5 | +40.5 | +2.1 | 12,194,600 |
| 8/10 | 1,844.0 | 1,917.0 | 1,837.5 | 1,917.0 | +73.5 | +4.0 | 4,943,100 |
| 8/4 | 1,840.5 | 1,856.5 | 1,824.0 | 1,843.5 | +13.0 | +0.7 | 4,307,100 |
| 7/28 | 1,834.0 | 1,840.5 | 1,797.5 | 1,830.5 | +4.0 | +0.2 | 3,420,800 |
| 7/21 | 1,813.5 | 1,843.0 | 1,797.0 | 1,826.5 | +10.5 | +0.6 | 3,253,300 |
| 7/14 | 1,764.0 | 1,818.0 | 1,748.5 | 1,816.0 | +46.0 | +2.6 | 5,703,300 |
| 7/7 | 1,808.0 | 1,838.5 | 1,746.5 | 1,770.0 | -30.5 | -1.7 | 6,323,300 |
| 6/30 | 1,888.0 | 1,906.5 | 1,790.0 | 1,800.5 | -84.0 | -4.5 | 21,471,600 |
| 6/23 | 1,854.0 | 1,905.0 | 1,844.0 | 1,884.5 | +31.5 | +1.7 | 7,879,200 |
| 6/16 | 1,850.0 | 1,862.0 | 1,827.5 | 1,853.0 | +6.0 | +0.3 | 6,717,500 |
| 6/9 | 1,871.0 | 1,872.5 | 1,837.0 | 1,847.0 | -12.0 | -0.7 | 8,074,700 |
| 6/2 | 1,879.0 | 1,880.0 | 1,829.0 | 1,859.0 | -5.0 | -0.3 | 6,449,300 |
| 5/26 | 1,876.0 | 1,884.0 | 1,804.0 | 1,864.0 | -12.0 | -0.6 | 7,644,800 |
| 5/19 | 1,884.0 | 1,970.0 | 1,859.0 | 1,876.0 | +6.0 | +0.3 | 12,036,100 |
| 5/12 | 1,836.0 | 1,874.0 | 1,824.0 | 1,870.0 | +39.0 | +2.1 | 8,333,900 |
| 5/2 | 1,838.0 | 1,848.0 | 1,826.0 | 1,831.0 | +7.0 | +0.4 | 2,951,700 |
| 4/28 | 1,794.0 | 1,837.0 | 1,793.0 | 1,824.0 | +36.0 | +2.0 | 6,851,800 |
| 4/21 | 1,769.0 | 1,800.0 | 1,766.0 | 1,788.0 | +19.0 | +1.1 | 5,406,300 |
| 4/14 | 1,720.0 | 1,777.0 | 1,719.0 | 1,769.0 | +51.0 | +3.0 | 5,270,100 |
| 4/7 | 1,731.0 | 1,736.0 | 1,708.0 | 1,718.0 | -12.0 | -0.7 | 5,196,600 |
| 3/31 | 1,650.0 | 1,738.0 | 1,648.0 | 1,730.0 | +84.0 | +5.1 | 6,742,200 |
| 3/24 | 1,662.0 | 1,662.0 | 1,628.0 | 1,646.0 | -14.0 | -0.8 | 2,332,200 |
▶︎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
