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
5,190
円
(11:27)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 5,230 | 5,310 | 5,100 | 5,190 | -20 | -0.4 | 832,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 5,120 | 5,340 | 5,110 | 5,210 | +50 | +1.0 | 1,109,500 |
| 11/15 | 5,690 | 5,720 | 5,160 | 5,160 | -560 | -9.8 | 1,661,300 |
| 11/8 | 5,500 | 5,860 | 5,480 | 5,720 | +160 | +2.9 | 1,226,800 |
| 11/1 | 5,460 | 5,760 | 5,440 | 5,560 | +130 | +2.4 | 1,796,300 |
| 10/25 | 5,340 | 5,540 | 5,300 | 5,430 | +110 | +2.1 | 1,706,300 |
| 10/18 | 5,420 | 5,590 | 5,320 | 5,320 | -100 | -1.9 | 2,026,000 |
| 10/11 | 5,920 | 6,010 | 5,400 | 5,420 | -480 | -8.1 | 3,891,800 |
| 10/4 | 5,640 | 5,930 | 5,640 | 5,900 | +240 | +4.2 | 2,381,600 |
| 9/27 | 5,320 | 5,910 | 5,200 | 5,660 | +310 | +5.8 | 2,936,500 |
| 9/20 | 5,040 | 5,390 | 5,030 | 5,350 | +370 | +7.4 | 1,581,400 |
| 9/13 | 4,930 | 5,200 | 4,900 | 4,980 | -50 | -1.0 | 2,620,400 |
| 9/6 | 5,070 | 5,260 | 4,925 | 5,030 | -60 | -1.2 | 2,587,600 |
| 8/30 | 5,030 | 5,350 | 4,990 | 5,090 | +60 | +1.2 | 2,759,100 |
| 8/23 | 4,980 | 5,140 | 4,785 | 5,030 | +20 | +0.4 | 4,332,700 |
| 8/16 | 5,030 | 5,150 | 4,900 | 5,010 | +40 | +0.8 | 2,259,100 |
| 8/9 | 5,520 | 5,700 | 4,900 | 4,970 | -720 | -12.7 | 4,807,500 |
| 8/2 | 6,050 | 6,060 | 5,560 | 5,690 | -320 | -5.3 | 2,680,900 |
| 7/26 | 6,130 | 6,420 | 5,830 | 6,010 | -100 | -1.6 | 3,021,100 |
| 7/19 | 5,870 | 6,240 | 5,610 | 6,110 | +240 | +4.1 | 3,503,400 |
| 7/12 | 5,800 | 5,880 | 5,250 | 5,870 | +100 | +1.7 | 7,721,900 |
| 7/5 | 5,490 | 6,090 | 5,490 | 5,770 | +290 | +5.3 | 1,961,500 |
| 6/28 | 5,430 | 5,480 | 5,320 | 5,480 | +60 | +1.1 | 1,172,600 |
| 6/21 | 5,250 | 5,520 | 5,180 | 5,420 | +140 | +2.7 | 851,800 |
| 6/14 | 5,440 | 5,480 | 5,200 | 5,280 | -160 | -2.9 | 874,800 |
| 6/7 | 5,170 | 5,470 | 5,110 | 5,440 | +290 | +5.6 | 1,050,300 |
| 5/31 | 5,250 | 5,270 | 4,955 | 5,150 | -130 | -2.5 | 1,303,300 |
| 5/24 | 5,520 | 5,540 | 5,190 | 5,280 | -230 | -4.2 | 944,200 |
| 5/17 | 5,370 | 5,610 | 5,280 | 5,510 | +110 | +2.0 | 1,188,100 |
| 5/10 | 5,200 | 5,440 | 5,200 | 5,400 | +200 | +3.9 | 1,207,900 |
| 5/2 | 5,300 | 5,340 | 5,070 | 5,200 | -70 | -1.3 | 1,018,700 |
▶︎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
