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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,602 | 1,819 | 1,602 | 1,813 | +189 | +11.6 | 2,651,400 |
| 04/09 | 1,700 | 1,765 | 1,590 | 1,624 | -91 | -5.3 | 3,093,500 |
| 04/08 | 1,610 | 1,918 | 1,600 | 1,715 | +123 | +7.7 | 5,804,700 |
| 04/07 | 1,504 | 1,658 | 1,446 | 1,592 | +92 | +6.1 | 3,922,700 |
| 04/06 | 1,530 | 1,584 | 1,470 | 1,500 | -34 | -2.2 | 3,180,200 |
| 04/05 | 1,505 | 1,545 | 1,285 | 1,534 | +29 | +1.9 | 2,658,100 |
| 04/04 | 1,699 | 1,699 | 1,471 | 1,505 | -193 | -11.4 | 4,763,900 |
| 04/03 | 1,270 | 1,745 | 1,265 | 1,698 | +433 | +34.2 | 7,959,600 |
| 04/02 | 1,046 | 1,280 | 1,038 | 1,265 | +232 | +22.5 | 4,986,500 |
| 04/01 | 1,064 | 1,088 | 1,000 | 1,033 | -33 | -3.1 | 3,696,500 |
| 03/12 | 1,021 | 1,116 | 967 | 1,066 | +31 | +3.0 | 2,958,000 |
| 03/11 | 1,120 | 1,137 | 994 | 1,035 | -77 | -6.9 | 3,343,000 |
| 03/10 | 1,170 | 1,340 | 1,045 | 1,112 | -56 | -4.8 | 5,848,400 |
| 03/09 | 993 | 1,235 | 986 | 1,168 | +178 | +18.0 | 5,321,600 |
| 03/08 | 1,129 | 1,169 | 988 | 990 | -120 | -10.8 | 5,038,700 |
| 03/07 | 1,115 | 1,380 | 1,104 | 1,110 | -5 | -0.5 | 3,734,000 |
| 03/06 | 996 | 1,173 | 933 | 1,115 | +129 | +13.1 | 4,185,100 |
| 03/05 | 940 | 1,023 | 895 | 986 | +56 | +6.0 | 4,499,200 |
| 03/04 | 1,027 | 1,125 | 777 | 930 | -136 | -12.8 | 12,671,800 |
| 03/03 | 1,221 | 1,425 | 1,064 | 1,066 | -135 | -11.2 | 3,936,700 |
| 03/02 | 1,251 | 1,432 | 1,201 | 1,201 | -54 | -4.3 | 2,480,500 |
| 03/01 | 1,759 | 1,759 | 1,240 | 1,255 | -503 | -28.6 | 2,781,900 |
| 02/12 | 1,635 | 1,809 | 1,492 | 1,758 | +158 | +9.9 | 2,406,300 |
| 02/11 | 1,414 | 1,679 | 1,272 | 1,600 | +166 | +11.6 | 3,300,800 |
| 02/10 | 1,760 | 1,760 | 1,301 | 1,434 | -374 | -20.7 | 2,824,400 |
| 02/09 | 2,140 | 2,140 | 1,752 | 1,808 | -307 | -14.5 | 1,954,400 |
| 02/08 | 2,615 | 2,669 | 2,035 | 2,115 | -500 | -19.1 | 3,720,663 |
| 02/07 | 2,453 | 2,738 | 2,407 | 2,615 | +216 | +9.0 | 4,834,445 |
| 02/06 | 3,415 | 3,476 | 2,361 | 2,399 | -1,093 | -31.3 | 3,686,414 |
| 02/05 | 3,230 | 3,492 | 3,138 | 3,492 | +300 | +9.4 | 2,472,992 |
▶︎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
