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
5,186
円
(15:24)
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 | 5,256,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 2,150 | 2,539 | 2,034 | 2,499 | +367 | +17.2 | 9,565,400 |
| 19/03 | 2,050 | 2,188 | 2,014 | 2,132 | +82 | +4.0 | 3,301,200 |
| 19/02 | 2,066 | 2,098 | 2,012 | 2,050 | -13 | -0.6 | 3,737,800 |
| 19/01 | 1,847 | 2,074 | 1,835 | 2,063 | +187 | +10.0 | 7,298,400 |
| 18/12 | 2,186 | 2,210 | 1,696 | 1,876 | -294 | -13.6 | 4,691,300 |
| 18/11 | 2,120 | 2,264 | 2,091 | 2,170 | +32 | +1.5 | 4,283,600 |
| 18/10 | 2,210 | 2,233 | 1,948 | 2,138 | -83 | -3.7 | 9,886,800 |
| 18/09 | 2,244 | 2,278 | 2,100 | 2,221 | -9 | -0.4 | 4,427,500 |
| 18/08 | 2,334 | 2,355 | 2,159 | 2,230 | -87 | -3.8 | 11,189,600 |
| 18/07 | 2,525 | 2,530 | 2,042 | 2,317 | -218 | -8.6 | 11,239,300 |
| 18/06 | 2,507 | 2,598 | 2,427 | 2,535 | +23 | +0.9 | 4,918,000 |
| 18/05 | 2,533 | 2,583 | 2,481 | 2,512 | -21 | -0.8 | 5,008,700 |
| 18/04 | 3,010 | 3,195 | 2,387 | 2,533 | -497 | -16.4 | 14,993,000 |
| 18/03 | 3,025 | 3,120 | 2,937 | 3,030 | -5 | -0.2 | 4,415,300 |
| 18/02 | 3,320 | 3,330 | 2,976 | 3,035 | -265 | -8.0 | 6,177,100 |
| 18/01 | 3,800 | 3,815 | 3,135 | 3,300 | -470 | -12.5 | 12,248,500 |
| 17/12 | 3,515 | 3,850 | 3,460 | 3,770 | +260 | +7.4 | 4,296,400 |
| 17/11 | 3,520 | 3,560 | 3,240 | 3,510 | +15 | +0.4 | 3,900,900 |
| 17/10 | 3,105 | 3,760 | 3,060 | 3,495 | +400 | +12.9 | 7,847,300 |
| 17/09 | 3,115 | 3,240 | 2,987 | 3,095 | -20 | -0.6 | 4,864,700 |
| 17/08 | 3,210 | 3,375 | 3,070 | 3,115 | -95 | -3.0 | 7,024,100 |
| 17/07 | 3,270 | 3,550 | 3,165 | 3,210 | -60 | -1.8 | 5,146,400 |
| 17/06 | 3,180 | 3,440 | 3,095 | 3,270 | +110 | +3.5 | 3,363,100 |
| 17/05 | 3,100 | 3,265 | 3,080 | 3,160 | +30 | +1.0 | 4,666,100 |
▶︎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
