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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,656 | 1,793 | 1,583 | 1,747 | +109 | +6.7 | 8,864,400 |
| 09/09 | 1,539 | 1,745 | 1,508 | 1,638 | +97 | +6.3 | 8,297,900 |
| 09/08 | 1,500 | 1,545 | 1,429 | 1,541 | +41 | +2.7 | 7,415,400 |
| 09/07 | 1,407 | 1,576 | 1,380 | 1,500 | +93 | +6.6 | 8,056,300 |
| 09/06 | 1,130 | 1,505 | 1,113 | 1,407 | +280 | +24.8 | 8,109,900 |
| 09/05 | 1,110 | 1,198 | 1,068 | 1,127 | +17 | +1.5 | 4,626,500 |
| 09/04 | 1,010 | 1,148 | 973 | 1,110 | +104 | +10.3 | 8,672,400 |
| 09/03 | 956 | 1,115 | 947 | 1,006 | +44 | +4.6 | 7,974,400 |
| 09/02 | 1,163 | 1,163 | 920 | 962 | -201 | -17.3 | 6,765,500 |
| 09/01 | 1,287 | 1,320 | 1,104 | 1,163 | -109 | -8.6 | 14,082,000 |
| 08/12 | 1,120 | 1,435 | 994 | 1,272 | +172 | +15.6 | 44,466,900 |
| 08/11 | 1,496 | 1,868 | 1,062 | 1,100 | -362 | -24.8 | 24,828,100 |
| 08/10 | 1,150 | 1,507 | 1,101 | 1,462 | +317 | +27.7 | 23,457,400 |
| 08/09 | 1,076 | 1,215 | 1,070 | 1,145 | +55 | +5.1 | 6,864,000 |
| 08/08 | 1,025 | 1,099 | 986 | 1,090 | +59 | +5.7 | 6,065,200 |
| 08/07 | 938 | 1,052 | 873 | 1,031 | +91 | +9.7 | 4,874,400 |
| 08/06 | 953 | 1,007 | 930 | 940 | -9 | -1.0 | 3,866,900 |
| 08/05 | 918 | 978 | 888 | 949 | +38 | +4.2 | 4,838,900 |
| 08/04 | 960 | 990 | 823 | 911 | -47 | -4.9 | 7,883,700 |
| 08/03 | 1,001 | 1,005 | 801 | 958 | -56 | -5.5 | 6,907,400 |
| 08/02 | 1,123 | 1,123 | 1,004 | 1,014 | -89 | -8.1 | 8,848,000 |
| 08/01 | 1,650 | 1,656 | 1,051 | 1,103 | -558 | -33.6 | 14,257,000 |
| 07/12 | 1,800 | 1,819 | 1,641 | 1,661 | -109 | -6.2 | 4,078,800 |
| 07/11 | 2,025 | 2,080 | 1,660 | 1,770 | -245 | -12.2 | 5,079,700 |
| 07/10 | 1,780 | 2,015 | 1,682 | 2,015 | +279 | +16.1 | 7,523,700 |
| 07/09 | 1,670 | 1,786 | 1,644 | 1,736 | +73 | +4.4 | 3,917,400 |
| 07/08 | 1,856 | 1,859 | 1,580 | 1,663 | -203 | -10.9 | 7,727,100 |
| 07/07 | 1,714 | 1,905 | 1,707 | 1,866 | +158 | +9.3 | 6,305,000 |
| 07/06 | 1,654 | 1,717 | 1,618 | 1,708 | +61 | +3.7 | 2,568,300 |
| 07/05 | 1,742 | 1,765 | 1,607 | 1,647 | -98 | -5.6 | 3,169,100 |
▶︎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
