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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,473 | 1,748 | 1,420 | 1,745 | +290 | +19.9 | 7,368,600 |
| 07/03 | 1,542 | 1,544 | 1,425 | 1,455 | -89 | -5.8 | 3,543,200 |
| 07/02 | 1,660 | 1,669 | 1,510 | 1,544 | -115 | -6.9 | 3,036,200 |
| 07/01 | 1,530 | 1,695 | 1,503 | 1,659 | +135 | +8.9 | 6,049,900 |
| 06/12 | 1,435 | 1,546 | 1,431 | 1,524 | +98 | +6.9 | 3,358,100 |
| 06/11 | 1,533 | 1,533 | 1,336 | 1,426 | -106 | -6.9 | 3,919,000 |
| 06/10 | 1,682 | 1,697 | 1,525 | 1,532 | -150 | -8.9 | 3,882,700 |
| 06/09 | 1,771 | 1,771 | 1,630 | 1,682 | -109 | -6.1 | 2,555,000 |
| 06/08 | 1,811 | 1,850 | 1,751 | 1,791 | -17 | -0.9 | 4,588,800 |
| 06/07 | 1,785 | 1,826 | 1,645 | 1,808 | +9 | +0.5 | 4,069,100 |
| 06/06 | 1,671 | 1,944 | 1,639 | 1,799 | +133 | +8.0 | 4,374,800 |
| 06/05 | 1,722 | 1,790 | 1,620 | 1,666 | -56 | -3.3 | 2,813,500 |
| 06/04 | 1,749 | 1,806 | 1,696 | 1,722 | -23 | -1.3 | 4,053,500 |
| 06/03 | 1,592 | 1,759 | 1,551 | 1,745 | +152 | +9.5 | 2,355,000 |
| 06/02 | 1,730 | 1,755 | 1,532 | 1,593 | -129 | -7.5 | 2,480,300 |
| 06/01 | 1,739 | 1,760 | 1,515 | 1,722 | -18 | -1.0 | 3,040,800 |
| 05/12 | 1,630 | 1,783 | 1,630 | 1,740 | +118 | +7.3 | 3,876,800 |
| 05/11 | 1,521 | 1,674 | 1,521 | 1,622 | +101 | +6.6 | 6,930,500 |
| 05/10 | 1,310 | 1,522 | 1,295 | 1,521 | +216 | +16.6 | 9,053,600 |
| 05/09 | 1,390 | 1,398 | 1,295 | 1,305 | -79 | -5.7 | 4,125,300 |
| 05/08 | 1,476 | 1,476 | 1,311 | 1,384 | -90 | -6.1 | 8,370,600 |
| 05/07 | 1,382 | 1,484 | 1,382 | 1,474 | +95 | +6.9 | 4,464,800 |
| 05/06 | 1,305 | 1,382 | 1,304 | 1,379 | +82 | +6.3 | 4,136,700 |
| 05/05 | 1,409 | 1,419 | 1,263 | 1,297 | -112 | -8.0 | 4,307,900 |
| 05/04 | 1,550 | 1,580 | 1,378 | 1,409 | -140 | -9.0 | 4,237,100 |
| 05/03 | 1,631 | 1,631 | 1,523 | 1,549 | -85 | -5.2 | 3,794,800 |
| 05/02 | 1,640 | 1,647 | 1,524 | 1,634 | +3 | +0.2 | 6,336,900 |
| 05/01 | 1,745 | 1,745 | 1,616 | 1,631 | -123 | -7.0 | 2,953,600 |
| 04/12 | 1,786 | 1,791 | 1,603 | 1,754 | -31 | -1.7 | 3,079,300 |
| 04/11 | 1,801 | 1,839 | 1,751 | 1,785 | -28 | -1.5 | 2,460,200 |
▶︎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
