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
4,567
円
(17:06)
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) | 4,410 (25/02/05) |
昨年来高値 | 昨年来安値 |
---|---|
6,420 (24/07/24) | 4,410 (25/02/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/6 | 4,600 | 4,600 | 4,360 | 4,460 | -195 | -4.2 | 1,997,500 |
週次信用残
日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
---|---|---|---|---|---|---|---|
7/5 | 5,770 | +5.3 | 5,764 | 1,961,500 | 136,300 | 209,800 | 1.54 |
6/28 | 5,480 | +1.1 | 5,397 | 1,172,600 | 83,400 | 244,600 | 2.93 |
6/21 | 5,420 | +2.7 | 5,372 | 851,800 | 87,200 | 249,600 | 2.86 |
6/14 | 5,280 | -2.9 | 5,329 | 874,800 | 78,100 | 266,200 | 3.41 |
6/7 | 5,440 | +5.6 | 5,327 | 1,050,300 | 84,800 | 259,100 | 3.06 |
5/31 | 5,150 | -2.5 | 5,104 | 1,303,300 | 70,000 | 337,400 | 4.82 |
5/24 | 5,280 | -4.2 | 5,328 | 944,200 | 79,000 | 277,900 | 3.52 |
5/17 | 5,510 | +2.0 | 5,429 | 1,188,100 | 103,900 | 257,000 | 2.47 |
5/10 | 5,400 | +3.9 | 5,332 | 1,207,900 | 87,400 | 290,400 | 3.32 |
5/2 | 5,200 | -1.3 | 5,190 | 1,018,700 | 90,900 | 343,400 | 3.78 |
4/26 | 5,270 | -0.2 | 5,265 | 1,336,500 | 94,500 | 330,900 | 3.50 |
4/19 | 5,280 | -3.1 | 5,148 | 3,725,800 | 93,700 | 362,200 | 3.87 |
4/12 | 5,450 | -7.2 | 5,676 | 4,753,400 | 105,400 | 350,900 | 3.33 |
4/5 | 5,870 | +10.8 | 5,580 | 2,319,400 | 113,700 | 240,100 | 2.11 |
3/29 | 5,300 | +2.3 | 5,198 | 1,092,600 | 87,200 | 317,800 | 3.64 |
3/22 | 5,180 | -1.7 | 5,145 | 1,346,300 | 81,900 | 350,200 | 4.28 |
3/15 | 5,270 | +6.1 | 5,113 | 1,952,200 | 96,400 | 356,600 | 3.70 |
3/8 | 4,965 | +1.7 | 4,814 | 2,273,000 | 85,200 | 513,700 | 6.03 |
3/1 | 4,880 | -1.6 | 4,888 | 2,508,500 | 74,100 | 545,200 | 7.36 |
2/22 | 4,960 | +1.3 | 4,972 | 1,274,200 | 120,300 | 524,900 | 4.36 |
2/16 | 4,895 | +1.2 | 4,878 | 1,402,900 | 97,500 | 535,300 | 5.49 |
2/9 | 4,835 | -3.9 | 4,875 | 2,414,400 | 103,200 | 557,000 | 5.40 |
2/2 | 5,030 | -0.2 | 5,056 | 1,564,200 | 109,700 | 513,600 | 4.68 |
1/26 | 5,040 | -1.8 | 5,106 | 2,006,200 | 117,000 | 533,300 | 4.56 |
1/19 | 5,130 | -0.8 | 5,191 | 4,037,000 | 134,600 | 449,200 | 3.34 |
1/12 | 5,170 | +0.4 | 5,348 | 6,782,400 | 148,300 | 583,500 | 3.93 |
1/5 | 5,150 | +2.4 | 5,102 | 986,500 | ー | ー | ー |
12/29 | 5,030 | +1.2 | 5,044 | 726,800 | 183,100 | 187,800 | 1.03 |
12/22 | 4,970 | +4.7 | 4,956 | 2,191,600 | 200,700 | 209,800 | 1.05 |
12/15 | 4,745 | -12.9 | 5,092 | 3,649,700 | 205,800 | 230,400 | 1.12 |
▶︎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