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
5,150
円
取引時間外
(21:21)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 5,610 | 5,860 | 5,100 | 5,150 | -490 | -8.7 | 5,477,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 3,307 | 3,461 | 3,099 | 3,192 | -131 | -3.9 | 2,338,832 |
| 02/03 | 3,346 | 3,461 | 2,984 | 3,323 | -61 | -1.8 | 3,099,073 |
| 02/02 | 3,376 | 3,715 | 3,092 | 3,384 | -31 | -0.9 | 1,595,362 |
| 02/01 | 3,876 | 3,946 | 3,215 | 3,415 | -415 | -10.8 | 1,508,911 |
| 01/12 | 3,823 | 3,999 | 3,553 | 3,830 | +23 | +0.6 | 1,373,061 |
| 01/11 | 3,769 | 4,115 | 3,538 | 3,807 | -23 | -0.6 | 2,166,842 |
| 01/10 | 3,076 | 3,992 | 3,069 | 3,830 | +831 | +27.7 | 2,637,703 |
| 01/09 | 3,269 | 3,338 | 2,699 | 2,999 | -247 | -7.6 | 1,136,071 |
| 01/08 | 3,349 | 3,609 | 3,115 | 3,246 | -103 | -3.1 | 1,596,286 |
| 01/07 | 3,224 | 3,355 | 2,982 | 3,349 | +65 | +2.0 | 1,069,941 |
| 01/06 | 3,455 | 3,479 | 3,165 | 3,284 | -130 | -3.8 | 1,176,073 |
| 01/05 | 3,189 | 3,556 | 2,988 | 3,414 | +225 | +7.1 | 1,681,046 |
| 01/04 | 2,928 | 3,295 | 2,810 | 3,189 | +261 | +8.9 | 2,079,042 |
| 01/03 | 2,692 | 2,988 | 2,248 | 2,928 | +213 | +7.9 | 2,545,990 |
| 01/02 | 3,260 | 3,366 | 2,692 | 2,715 | -539 | -16.6 | 1,288,459 |
| 01/01 | 3,532 | 3,532 | 2,958 | 3,254 | -101 | -3.0 | 982,061 |
| 00/12 | 3,248 | 3,579 | 3,136 | 3,355 | +113 | +3.5 | 1,177,932 |
| 00/11 | 3,639 | 3,727 | 3,201 | 3,242 | -367 | -10.2 | 1,305,866 |
| 00/10 | 3,721 | 3,934 | 3,313 | 3,609 | -106 | -2.9 | 1,094,446 |
| 00/09 | 3,609 | 3,816 | 3,431 | 3,715 | +41 | +1.1 | 1,097,319 |
| 00/08 | 3,486 | 3,875 | 3,145 | 3,674 | +10 | +0.3 | 1,898,213 |
| 00/07 | 3,541 | 3,686 | 3,104 | 3,664 | +123 | +3.5 | 1,995,541 |
| 00/06 | 3,732 | 3,823 | 3,145 | 3,541 | -191 | -5.1 | 1,493,525 |
| 00/05 | 3,823 | 3,914 | 3,595 | 3,732 | -91 | -2.4 | 1,720,476 |
| 00/04 | 3,413 | 3,868 | 2,753 | 3,823 | +410 | +12.0 | 2,710,227 |
| 00/03 | 3,268 | 3,413 | 2,867 | 3,413 | +145 | +4.4 | 2,296,531 |
| 00/02 | 3,641 | 3,641 | 2,430 | 3,268 | -373 | -10.2 | 5,132,207 |
| 00/01 | 3,527 | 4,050 | 3,072 | 3,641 | +478 | +15.1 | 2,414,730 |
| 99/12 | 4,506 | 4,551 | 3,095 | 3,163 | ー | ー | 4,547,803 |
▶︎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
