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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,465 | 1,650 | 1,399 | 1,649 | +180 | +12.3 | 6,893,600 |
| 14/09 | 1,429 | 1,511 | 1,360 | 1,469 | +48 | +3.4 | 4,088,900 |
| 14/08 | 1,367 | 1,448 | 1,350 | 1,421 | +33 | +2.4 | 7,389,200 |
| 14/07 | 1,287 | 1,409 | 1,244 | 1,388 | +101 | +7.9 | 6,099,800 |
| 14/06 | 1,241 | 1,339 | 1,228 | 1,287 | +34 | +2.7 | 3,579,700 |
| 14/05 | 1,179 | 1,259 | 1,175 | 1,253 | +81 | +6.9 | 2,340,600 |
| 14/04 | 1,260 | 1,278 | 1,122 | 1,172 | -109 | -8.5 | 4,489,100 |
| 14/03 | 1,199 | 1,282 | 1,181 | 1,281 | +83 | +6.9 | 2,852,000 |
| 14/02 | 1,202 | 1,254 | 1,143 | 1,198 | -11 | -0.9 | 4,110,500 |
| 14/01 | 1,287 | 1,316 | 1,202 | 1,209 | -79 | -6.1 | 4,510,400 |
| 13/12 | 1,200 | 1,288 | 1,198 | 1,288 | +90 | +7.5 | 3,827,900 |
| 13/11 | 1,212 | 1,223 | 1,183 | 1,198 | -15 | -1.2 | 2,860,800 |
| 13/10 | 1,318 | 1,334 | 1,203 | 1,213 | -104 | -7.9 | 3,491,600 |
| 13/09 | 1,288 | 1,333 | 1,280 | 1,317 | +28 | +2.2 | 1,964,500 |
| 13/08 | 1,380 | 1,417 | 1,282 | 1,289 | -92 | -6.7 | 4,529,400 |
| 13/07 | 1,344 | 1,403 | 1,285 | 1,381 | +37 | +2.8 | 4,496,900 |
| 13/06 | 1,295 | 1,344 | 1,200 | 1,344 | +30 | +2.3 | 4,304,200 |
| 13/05 | 1,388 | 1,470 | 1,278 | 1,314 | -66 | -4.8 | 4,934,800 |
| 13/04 | 1,291 | 1,389 | 1,204 | 1,380 | +87 | +6.7 | 6,247,100 |
| 13/03 | 1,194 | 1,307 | 1,189 | 1,293 | +100 | +8.4 | 3,057,500 |
| 13/02 | 1,215 | 1,219 | 1,170 | 1,193 | -20 | -1.7 | 2,849,900 |
| 13/01 | 1,192 | 1,222 | 1,181 | 1,213 | +28 | +2.4 | 2,932,900 |
| 12/12 | 1,158 | 1,192 | 1,155 | 1,185 | +28 | +2.4 | 2,310,800 |
| 12/11 | 1,125 | 1,160 | 1,121 | 1,157 | +35 | +3.1 | 2,132,700 |
| 12/10 | 1,171 | 1,174 | 1,112 | 1,122 | -52 | -4.4 | 3,152,700 |
| 12/09 | 1,195 | 1,205 | 1,161 | 1,174 | -27 | -2.3 | 1,991,500 |
| 12/08 | 1,202 | 1,244 | 1,188 | 1,201 | +2 | +0.2 | 3,931,700 |
| 12/07 | 1,270 | 1,273 | 1,167 | 1,199 | -63 | -5.0 | 3,467,100 |
| 12/06 | 1,175 | 1,267 | 1,165 | 1,262 | +87 | +7.4 | 2,353,200 |
| 12/05 | 1,241 | 1,248 | 1,166 | 1,175 | -66 | -5.3 | 2,815,300 |
▶︎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
