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
(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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,338 | 1,338 | 1,233 | 1,241 | -90 | -6.8 | 3,074,900 |
| 12/03 | 1,260 | 1,335 | 1,250 | 1,331 | +70 | +5.6 | 3,292,800 |
| 12/02 | 1,207 | 1,293 | 1,202 | 1,261 | +52 | +4.3 | 5,272,600 |
| 12/01 | 1,283 | 1,290 | 1,187 | 1,209 | -74 | -5.8 | 4,217,100 |
| 11/12 | 1,271 | 1,311 | 1,248 | 1,283 | +22 | +1.7 | 2,255,100 |
| 11/11 | 1,285 | 1,330 | 1,240 | 1,261 | -24 | -1.9 | 2,864,200 |
| 11/10 | 1,400 | 1,401 | 1,261 | 1,285 | -118 | -8.4 | 3,467,100 |
| 11/09 | 1,405 | 1,408 | 1,265 | 1,403 | +3 | +0.2 | 3,726,800 |
| 11/08 | 1,572 | 1,578 | 1,350 | 1,400 | -178 | -11.3 | 10,272,700 |
| 11/07 | 1,530 | 1,647 | 1,520 | 1,578 | +49 | +3.2 | 4,699,700 |
| 11/06 | 1,447 | 1,529 | 1,387 | 1,529 | +89 | +6.2 | 3,810,100 |
| 11/05 | 1,397 | 1,450 | 1,350 | 1,440 | +56 | +4.1 | 4,019,100 |
| 11/04 | 1,291 | 1,463 | 1,215 | 1,384 | +111 | +8.7 | 9,780,100 |
| 11/03 | 1,569 | 1,570 | 1,101 | 1,273 | -285 | -18.3 | 8,227,900 |
| 11/02 | 1,618 | 1,645 | 1,528 | 1,558 | -60 | -3.7 | 4,554,400 |
| 11/01 | 1,645 | 1,714 | 1,607 | 1,618 | -24 | -1.5 | 4,352,100 |
| 10/12 | 1,528 | 1,648 | 1,500 | 1,642 | +115 | +7.5 | 4,663,800 |
| 10/11 | 1,523 | 1,584 | 1,495 | 1,527 | +5 | +0.3 | 2,726,800 |
| 10/10 | 1,605 | 1,608 | 1,480 | 1,522 | -86 | -5.4 | 4,212,300 |
| 10/09 | 1,630 | 1,659 | 1,541 | 1,608 | -28 | -1.7 | 4,471,900 |
| 10/08 | 1,637 | 1,693 | 1,607 | 1,636 | +10 | +0.6 | 7,386,200 |
| 10/07 | 1,755 | 1,770 | 1,606 | 1,626 | -141 | -8.0 | 7,554,000 |
| 10/06 | 1,796 | 1,865 | 1,734 | 1,767 | -16 | -0.9 | 4,451,200 |
| 10/05 | 1,811 | 1,856 | 1,666 | 1,783 | -48 | -2.6 | 5,108,700 |
| 10/04 | 1,700 | 1,937 | 1,681 | 1,831 | +144 | +8.5 | 10,632,400 |
| 10/03 | 1,622 | 1,708 | 1,596 | 1,687 | +58 | +3.6 | 4,709,600 |
| 10/02 | 1,702 | 1,734 | 1,566 | 1,629 | -69 | -4.1 | 4,337,200 |
| 10/01 | 1,530 | 1,769 | 1,483 | 1,698 | +174 | +11.4 | 7,355,900 |
| 09/12 | 1,470 | 1,608 | 1,426 | 1,524 | +61 | +4.2 | 5,095,300 |
| 09/11 | 1,720 | 1,756 | 1,376 | 1,463 | -284 | -16.3 | 6,021,100 |
▶︎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
