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) |
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 | 5,610 | 5,070 | 5,410 | +80 | +1.5 | 3,618,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,900 | 3,225 | 2,602 | 3,070 | +154 | +5.3 | 10,208,200 |
| 21/09 | 2,511 | 2,938 | 2,511 | 2,916 | +419 | +16.8 | 5,082,800 |
| 21/08 | 2,677 | 2,681 | 2,367 | 2,497 | -199 | -7.4 | 8,513,000 |
| 21/07 | 2,678 | 2,903 | 2,541 | 2,696 | +31 | +1.2 | 6,377,600 |
| 21/06 | 2,426 | 2,758 | 2,395 | 2,665 | +241 | +9.9 | 4,430,100 |
| 21/05 | 2,418 | 2,493 | 2,283 | 2,424 | +28 | +1.2 | 2,442,700 |
| 21/04 | 2,283 | 2,464 | 2,228 | 2,396 | +121 | +5.3 | 4,581,800 |
| 21/03 | 2,225 | 2,486 | 2,210 | 2,275 | +53 | +2.4 | 5,314,700 |
| 21/02 | 2,141 | 2,269 | 2,095 | 2,222 | +90 | +4.2 | 4,491,700 |
| 21/01 | 1,904 | 2,197 | 1,813 | 2,132 | +224 | +11.7 | 6,490,400 |
| 20/12 | 1,787 | 1,954 | 1,775 | 1,908 | +118 | +6.6 | 4,216,700 |
| 20/11 | 1,806 | 1,962 | 1,790 | 1,790 | -17 | -0.9 | 6,660,400 |
| 20/10 | 2,168 | 2,196 | 1,788 | 1,807 | -334 | -15.6 | 10,204,200 |
| 20/09 | 1,967 | 2,207 | 1,932 | 2,141 | +153 | +7.7 | 5,537,700 |
| 20/08 | 1,644 | 2,005 | 1,643 | 1,988 | +347 | +21.2 | 10,413,400 |
| 20/07 | 2,120 | 2,124 | 1,638 | 1,641 | -442 | -21.2 | 10,156,900 |
| 20/06 | 2,314 | 2,347 | 2,059 | 2,083 | -211 | -9.2 | 5,962,400 |
| 20/05 | 2,130 | 2,398 | 2,101 | 2,294 | +140 | +6.5 | 5,989,500 |
| 20/04 | 2,016 | 2,217 | 1,608 | 2,154 | +105 | +5.1 | 11,095,800 |
| 20/03 | 2,019 | 2,275 | 1,649 | 2,049 | +1 | +0.1 | 12,802,700 |
| 20/02 | 2,361 | 2,546 | 2,000 | 2,048 | -353 | -14.7 | 6,239,600 |
| 20/01 | 2,626 | 2,811 | 2,369 | 2,401 | -262 | -9.8 | 8,959,400 |
| 19/12 | 2,591 | 2,726 | 2,564 | 2,663 | +77 | +3.0 | 3,360,600 |
| 19/11 | 2,445 | 2,694 | 2,382 | 2,586 | +127 | +5.2 | 5,466,500 |
| 19/10 | 2,775 | 2,830 | 2,452 | 2,459 | -318 | -11.5 | 7,009,600 |
| 19/09 | 2,631 | 2,856 | 2,553 | 2,777 | +142 | +5.4 | 4,510,800 |
| 19/08 | 2,546 | 2,644 | 2,453 | 2,635 | +77 | +3.0 | 6,243,100 |
| 19/07 | 2,351 | 2,682 | 2,343 | 2,558 | +219 | +9.4 | 6,120,500 |
| 19/06 | 2,409 | 2,486 | 2,335 | 2,339 | -87 | -3.6 | 3,269,600 |
| 19/05 | 2,517 | 2,574 | 2,377 | 2,426 | -73 | -2.9 | 4,220,800 |
▶︎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