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
(ー)
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 |
|---|---|
| 6,320 (23/11/02) | 3,320 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,170 (24/04/10) | 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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 5,230 | 5,230 | 5,070 | 5,080 | -250 | -4.7 | 401,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/15 | 5,190 | 5,280 | 5,150 | 5,270 | +50 | +1.0 | 342,900 |
| 3/14 | 5,050 | 5,220 | 5,040 | 5,220 | +140 | +2.8 | 382,100 |
| 3/13 | 5,130 | 5,140 | 5,030 | 5,080 | -60 | -1.2 | 297,200 |
| 3/12 | 5,020 | 5,160 | 5,010 | 5,140 | +90 | +1.8 | 544,700 |
| 3/11 | 4,915 | 5,060 | 4,880 | 5,050 | +85 | +1.7 | 385,300 |
| 3/8 | 4,790 | 5,080 | 4,785 | 4,965 | +150 | +3.1 | 732,800 |
| 3/7 | 4,700 | 4,815 | 4,695 | 4,815 | +110 | +2.3 | 343,000 |
| 3/6 | 4,720 | 4,745 | 4,680 | 4,705 | -35 | -0.7 | 267,500 |
| 3/5 | 4,705 | 4,765 | 4,685 | 4,740 | +45 | +1.0 | 373,000 |
| 3/4 | 4,850 | 4,895 | 4,655 | 4,695 | -185 | -3.8 | 556,700 |
| 3/1 | 4,860 | 4,895 | 4,740 | 4,880 | -10 | -0.2 | 926,200 |
| 2/29 | 4,935 | 4,945 | 4,840 | 4,890 | -30 | -0.6 | 308,400 |
| 2/28 | 4,855 | 4,955 | 4,855 | 4,920 | 0 | 0.0 | 309,100 |
| 2/27 | 4,905 | 4,940 | 4,870 | 4,920 | +20 | +0.4 | 422,900 |
| 2/26 | 4,950 | 5,070 | 4,890 | 4,900 | -60 | -1.2 | 541,900 |
| 2/22 | 4,980 | 5,010 | 4,950 | 4,960 | -5 | -0.1 | 292,500 |
| 2/21 | 4,955 | 4,980 | 4,915 | 4,965 | +25 | +0.5 | 202,200 |
| 2/20 | 5,030 | 5,040 | 4,920 | 4,940 | -60 | -1.2 | 356,100 |
| 2/19 | 5,000 | 5,060 | 4,955 | 5,000 | +105 | +2.2 | 423,400 |
| 2/16 | 4,865 | 4,915 | 4,835 | 4,895 | +15 | +0.3 | 247,000 |
| 2/15 | 4,910 | 4,910 | 4,845 | 4,880 | +15 | +0.3 | 312,900 |
| 2/14 | 4,935 | 4,960 | 4,865 | 4,865 | -70 | -1.4 | 351,900 |
| 2/13 | 4,870 | 4,940 | 4,785 | 4,935 | +100 | +2.1 | 491,100 |
| 2/9 | 4,855 | 4,895 | 4,825 | 4,835 | -35 | -0.7 | 316,300 |
| 2/8 | 4,885 | 4,915 | 4,795 | 4,870 | -15 | -0.3 | 328,800 |
| 2/7 | 4,830 | 4,885 | 4,795 | 4,885 | +25 | +0.5 | 381,300 |
| 2/6 | 4,910 | 4,920 | 4,835 | 4,860 | -30 | -0.6 | 393,000 |
| 2/5 | 5,040 | 5,040 | 4,835 | 4,890 | -140 | -2.8 | 995,000 |
| 2/2 | 5,080 | 5,090 | 5,030 | 5,030 | -50 | -1.0 | 290,400 |
| 2/1 | 5,020 | 5,080 | 5,020 | 5,080 | +10 | +0.2 | 195,400 |
▶︎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