7581東証P貸借
業種 小売業
サイゼリヤ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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 |
|---|---|
| 6,420 (24/07/24) | 4,655 (24/03/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,420 (24/07/24) | 4,655 (24/03/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 5,250 | 5,290 | 5,210 | 5,210 | 0 | 0.0 | 259,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 5,290 | 5,310 | 5,200 | 5,210 | -50 | -1.0 | 158,700 |
| 11/20 | 5,330 | 5,330 | 5,260 | 5,260 | -50 | -0.9 | 171,000 |
| 11/19 | 5,250 | 5,340 | 5,230 | 5,310 | +110 | +2.1 | 271,900 |
| 11/18 | 5,120 | 5,290 | 5,110 | 5,200 | +40 | +0.8 | 248,100 |
| 11/15 | 5,300 | 5,340 | 5,160 | 5,160 | -190 | -3.6 | 399,300 |
| 11/14 | 5,500 | 5,510 | 5,350 | 5,350 | -140 | -2.6 | 308,500 |
| 11/13 | 5,540 | 5,600 | 5,460 | 5,490 | -50 | -0.9 | 229,800 |
| 11/12 | 5,570 | 5,590 | 5,430 | 5,540 | -60 | -1.1 | 435,300 |
| 11/11 | 5,690 | 5,720 | 5,590 | 5,600 | -120 | -2.1 | 288,400 |
| 11/8 | 5,740 | 5,820 | 5,710 | 5,720 | -10 | -0.2 | 248,200 |
| 11/7 | 5,820 | 5,860 | 5,640 | 5,730 | -50 | -0.9 | 303,100 |
| 11/6 | 5,650 | 5,860 | 5,650 | 5,780 | +180 | +3.2 | 412,300 |
| 11/5 | 5,500 | 5,630 | 5,480 | 5,600 | +40 | +0.7 | 263,200 |
| 11/1 | 5,610 | 5,680 | 5,550 | 5,560 | -80 | -1.4 | 310,100 |
| 10/31 | 5,690 | 5,700 | 5,610 | 5,640 | -60 | -1.1 | 313,200 |
| 10/30 | 5,660 | 5,760 | 5,600 | 5,700 | +90 | +1.6 | 414,900 |
| 10/29 | 5,560 | 5,730 | 5,540 | 5,610 | +100 | +1.8 | 485,000 |
| 10/28 | 5,460 | 5,570 | 5,440 | 5,510 | +80 | +1.5 | 273,100 |
| 10/25 | 5,380 | 5,430 | 5,330 | 5,430 | +70 | +1.3 | 214,900 |
| 10/24 | 5,440 | 5,450 | 5,320 | 5,360 | -120 | -2.2 | 308,700 |
| 10/23 | 5,460 | 5,510 | 5,420 | 5,480 | +20 | +0.4 | 284,900 |
| 10/22 | 5,350 | 5,540 | 5,330 | 5,460 | +160 | +3.0 | 647,500 |
| 10/21 | 5,340 | 5,410 | 5,300 | 5,300 | -20 | -0.4 | 250,300 |
| 10/18 | 5,460 | 5,490 | 5,320 | 5,320 | -160 | -2.9 | 368,300 |
| 10/17 | 5,470 | 5,550 | 5,340 | 5,480 | -60 | -1.1 | 598,700 |
| 10/16 | 5,550 | 5,590 | 5,450 | 5,540 | +40 | +0.7 | 541,900 |
| 10/15 | 5,420 | 5,540 | 5,410 | 5,500 | +80 | +1.5 | 517,100 |
| 10/11 | 5,450 | 5,540 | 5,420 | 5,420 | -30 | -0.6 | 450,500 |
| 10/10 | 5,650 | 5,710 | 5,400 | 5,450 | -270 | -4.7 | 1,468,000 |
| 10/9 | 5,690 | 5,770 | 5,680 | 5,720 | +10 | +0.2 | 641,600 |
▶︎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
