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) | 3,490 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,170 (24/04/10) | 4,655 (24/03/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 5,170 | 5,240 | 5,110 | 5,240 | +90 | +1.8 | 248,200 |
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 |
|---|---|---|---|---|---|---|---|
| 11/2 | 6,070 | -0.8 | 6,113 | 1,624,900 | 515,300 | 125,100 | 0.24 |
| 10/27 | 6,120 | +7.6 | 5,951 | 2,189,400 | 523,800 | 183,700 | 0.35 |
| 10/20 | 5,690 | +3.5 | 5,607 | 1,756,600 | 468,400 | 201,800 | 0.43 |
| 10/13 | 5,500 | +11.3 | 5,404 | 3,201,900 | 460,300 | 174,600 | 0.38 |
| 10/6 | 4,940 | +1.9 | 4,846 | 1,071,700 | 399,000 | 74,200 | 0.19 |
| 9/29 | 4,850 | +1.0 | 4,901 | 1,306,600 | 397,400 | 58,000 | 0.15 |
| 9/22 | 4,800 | +2.0 | 4,692 | 872,200 | 386,000 | 60,700 | 0.16 |
| 9/15 | 4,705 | 0.0 | 4,752 | 1,030,800 | 382,100 | 64,700 | 0.17 |
| 9/8 | 4,705 | +2.8 | 4,680 | 1,246,600 | 404,200 | 54,800 | 0.14 |
| 9/1 | 4,575 | 0.0 | 4,449 | 3,255,600 | 407,000 | 66,100 | 0.16 |
| 8/25 | 4,575 | +2.7 | 4,552 | 1,572,500 | 1,845,700 | 106,400 | 0.06 |
| 8/18 | 4,455 | -2.5 | 4,596 | 1,881,600 | 1,277,200 | 99,800 | 0.08 |
| 8/10 | 4,570 | +1.7 | 4,533 | 1,137,000 | 979,500 | 72,000 | 0.07 |
| 8/4 | 4,495 | +0.5 | 4,472 | 1,516,300 | 759,800 | 90,800 | 0.12 |
| 7/28 | 4,475 | +6.3 | 4,382 | 1,703,000 | 694,800 | 169,800 | 0.24 |
| 7/21 | 4,210 | +2.4 | 4,212 | 1,548,200 | 534,600 | 77,000 | 0.14 |
| 7/14 | 4,110 | +15.6 | 3,985 | 3,891,200 | 513,800 | 141,100 | 0.27 |
| 7/7 | 3,555 | -2.7 | 3,619 | 858,000 | 214,900 | 84,900 | 0.40 |
| 6/30 | 3,655 | -2.0 | 3,683 | 801,800 | 209,400 | 64,200 | 0.31 |
| 6/23 | 3,730 | +2.1 | 3,709 | 796,600 | 191,100 | 55,800 | 0.29 |
| 6/16 | 3,655 | +2.8 | 3,621 | 853,300 | 177,700 | 57,000 | 0.32 |
| 6/9 | 3,555 | +1.1 | 3,555 | 683,100 | 171,300 | 58,300 | 0.34 |
| 6/2 | 3,515 | +1.3 | 3,479 | 811,300 | 169,600 | 58,000 | 0.34 |
| 5/26 | 3,470 | -1.7 | 3,460 | 1,113,200 | 171,600 | 59,100 | 0.34 |
| 5/19 | 3,530 | +3.4 | 3,566 | 997,900 | 205,900 | 48,500 | 0.24 |
| 5/12 | 3,415 | +0.6 | 3,406 | 552,100 | 173,500 | 51,400 | 0.30 |
| 5/2 | 3,395 | -0.4 | 3,410 | 268,100 | ー | ー | ー |
| 4/28 | 3,410 | +2.3 | 3,408 | 1,420,100 | 189,800 | 53,700 | 0.28 |
| 4/21 | 3,335 | +4.9 | 3,276 | 1,118,100 | 185,500 | 63,900 | 0.34 |
| 4/14 | 3,180 | +1.6 | 3,211 | 2,000,500 | 170,200 | 93,200 | 0.55 |
▶︎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