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
5,089
円
(14:59)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,230 | 5,230 | 5,070 | 5,080 | -250 | -4.7 | 401,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,320 | 6,170 | 4,810 | 5,330 | +30 | +0.6 | 12,443,700 |
| 24/03 | 4,860 | 5,320 | 4,655 | 5,300 | +410 | +8.4 | 7,590,300 |
| 24/02 | 5,020 | 5,090 | 4,785 | 4,890 | -180 | -3.6 | 7,159,600 |
| 24/01 | 5,030 | 5,770 | 4,960 | 5,070 | +40 | +0.8 | 14,890,500 |
| 23/12 | 5,700 | 6,080 | 4,745 | 5,030 | -710 | -12.4 | 8,680,300 |
| 23/11 | 6,150 | 6,320 | 5,400 | 5,740 | -380 | -6.2 | 7,751,000 |
| 23/10 | 4,870 | 6,140 | 4,755 | 6,120 | +1,270 | +26.2 | 8,950,300 |
| 23/09 | 4,560 | 4,975 | 4,525 | 4,850 | +270 | +5.9 | 4,666,800 |
| 23/08 | 4,550 | 4,735 | 4,340 | 4,580 | +60 | +1.3 | 8,854,900 |
| 23/07 | 3,665 | 4,535 | 3,500 | 4,520 | +865 | +23.7 | 8,297,900 |
| 23/06 | 3,485 | 3,780 | 3,435 | 3,655 | +160 | +4.6 | 3,356,700 |
| 23/05 | 3,415 | 3,655 | 3,320 | 3,495 | +85 | +2.5 | 3,520,700 |
| 23/04 | 3,325 | 3,455 | 3,090 | 3,410 | +115 | +3.5 | 5,291,900 |
| 23/03 | 3,050 | 3,390 | 3,005 | 3,295 | +230 | +7.5 | 3,271,200 |
| 23/02 | 3,190 | 3,240 | 2,976 | 3,065 | -150 | -4.7 | 2,511,900 |
| 23/01 | 2,987 | 3,260 | 2,906 | 3,215 | +225 | +7.5 | 5,055,600 |
| 22/12 | 2,819 | 3,115 | 2,785 | 2,990 | +177 | +6.3 | 4,035,400 |
| 22/11 | 2,771 | 2,939 | 2,734 | 2,813 | +37 | +1.3 | 3,968,900 |
| 22/10 | 2,670 | 2,809 | 2,580 | 2,776 | +106 | +4.0 | 6,384,700 |
| 22/09 | 2,580 | 2,754 | 2,453 | 2,670 | +67 | +2.6 | 4,349,600 |
| 22/08 | 2,700 | 2,729 | 2,533 | 2,603 | -95 | -3.5 | 7,042,300 |
| 22/07 | 2,690 | 2,788 | 2,539 | 2,698 | +10 | +0.4 | 6,506,400 |
| 22/06 | 2,416 | 2,692 | 2,416 | 2,688 | +282 | +11.7 | 5,001,500 |
| 22/05 | 2,384 | 2,438 | 2,279 | 2,406 | +16 | +0.7 | 4,831,600 |
| 22/04 | 2,675 | 2,683 | 2,238 | 2,390 | -300 | -11.2 | 10,600,900 |
| 22/03 | 2,961 | 2,975 | 2,581 | 2,690 | -240 | -8.2 | 4,982,700 |
| 22/02 | 2,694 | 2,971 | 2,675 | 2,930 | +286 | +10.8 | 3,703,600 |
| 22/01 | 3,035 | 3,040 | 2,533 | 2,644 | -361 | -12.0 | 6,635,200 |
| 21/12 | 2,913 | 3,135 | 2,864 | 3,005 | +79 | +2.7 | 3,438,100 |
| 21/11 | 3,075 | 3,195 | 2,880 | 2,926 | -144 | -4.7 | 3,856,600 |
▶︎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