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
5,193
円
(09:07)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,320 (23/11/02) | 3,320 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,170 (24/04/10) | 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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 5,300 | 5,340 | 5,190 | 5,200 | -70 | -1.3 | 347,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,340 | 5,420 | 5,100 | 5,270 | -10 | -0.2 | 1,336,500 |
| 4/19 | 5,440 | 5,500 | 4,810 | 5,280 | -170 | -3.1 | 3,725,800 |
| 4/12 | 5,890 | 6,170 | 5,280 | 5,450 | -420 | -7.2 | 4,753,400 |
| 4/5 | 5,320 | 5,930 | 5,260 | 5,870 | +570 | +10.8 | 2,319,400 |
| 3/29 | 5,150 | 5,320 | 5,070 | 5,300 | +120 | +2.3 | 1,092,600 |
| 3/22 | 5,260 | 5,270 | 5,050 | 5,180 | -90 | -1.7 | 1,346,300 |
| 3/15 | 4,915 | 5,280 | 4,880 | 5,270 | +305 | +6.1 | 1,952,200 |
| 3/8 | 4,850 | 5,080 | 4,655 | 4,965 | +85 | +1.7 | 2,273,000 |
| 3/1 | 4,950 | 5,070 | 4,740 | 4,880 | -80 | -1.6 | 2,508,500 |
| 2/22 | 5,000 | 5,060 | 4,915 | 4,960 | +65 | +1.3 | 1,274,200 |
| 2/16 | 4,870 | 4,960 | 4,785 | 4,895 | +60 | +1.2 | 1,402,900 |
| 2/9 | 5,040 | 5,040 | 4,795 | 4,835 | -195 | -3.9 | 2,414,400 |
| 2/2 | 5,060 | 5,110 | 4,990 | 5,030 | -10 | -0.2 | 1,564,200 |
| 1/26 | 5,120 | 5,190 | 5,020 | 5,040 | -90 | -1.8 | 2,006,200 |
| 1/19 | 5,160 | 5,320 | 5,090 | 5,130 | -40 | -0.8 | 4,037,000 |
| 1/12 | 5,300 | 5,770 | 5,120 | 5,170 | +20 | +0.4 | 6,782,400 |
| 1/5 | 5,030 | 5,270 | 4,960 | 5,150 | +120 | +2.4 | 986,500 |
| 12/29 | 5,020 | 5,110 | 5,000 | 5,030 | +60 | +1.2 | 726,800 |
| 12/22 | 4,745 | 5,130 | 4,745 | 4,970 | +225 | +4.7 | 2,191,600 |
| 12/15 | 5,440 | 5,450 | 4,745 | 4,745 | -705 | -12.9 | 3,649,700 |
| 12/8 | 5,800 | 6,080 | 5,410 | 5,450 | -360 | -6.2 | 1,837,200 |
| 12/1 | 5,570 | 5,830 | 5,400 | 5,810 | +240 | +4.3 | 1,925,500 |
| 11/24 | 5,760 | 5,790 | 5,570 | 5,570 | -220 | -3.8 | 908,000 |
| 11/17 | 5,600 | 5,890 | 5,560 | 5,790 | +220 | +4.0 | 1,756,400 |
| 11/10 | 5,940 | 6,060 | 5,480 | 5,570 | -500 | -8.2 | 2,541,900 |
| 11/2 | 6,090 | 6,320 | 5,930 | 6,070 | -50 | -0.8 | 1,624,900 |
| 10/27 | 5,690 | 6,140 | 5,620 | 6,120 | +430 | +7.6 | 2,189,400 |
| 10/20 | 5,470 | 5,770 | 5,370 | 5,690 | +190 | +3.5 | 1,756,600 |
| 10/13 | 4,935 | 5,630 | 4,830 | 5,500 | +560 | +11.3 | 3,201,900 |
| 10/6 | 4,870 | 4,950 | 4,755 | 4,940 | +90 | +1.9 | 1,071,700 |
▶︎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