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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 5,170 | 5,240 | 5,110 | 5,240 | +90 | +1.8 | 248,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 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 |
| 17/04 | 2,820 | 3,215 | 2,738 | 3,130 | +332 | +11.9 | 7,327,900 |
| 17/03 | 2,671 | 2,870 | 2,645 | 2,798 | +149 | +5.6 | 3,707,700 |
| 17/02 | 2,622 | 2,674 | 2,561 | 2,649 | +38 | +1.5 | 2,862,800 |
| 17/01 | 2,630 | 2,888 | 2,570 | 2,611 | -17 | -0.7 | 5,528,200 |
| 16/12 | 2,757 | 2,758 | 2,563 | 2,628 | -137 | -5.0 | 4,708,900 |
▶︎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