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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 5,520 | 5,540 | 5,380 | 5,410 | -100 | -1.8 | 512,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 4,800 | 4,975 | 4,795 | 4,850 | +50 | +1.0 | 1,306,600 |
| 9/22 | 4,695 | 4,815 | 4,570 | 4,800 | +95 | +2.0 | 872,200 |
| 9/15 | 4,735 | 4,835 | 4,695 | 4,705 | 0 | 0.0 | 1,030,800 |
| 9/8 | 4,555 | 4,745 | 4,550 | 4,705 | +130 | +2.8 | 1,246,600 |
| 9/1 | 4,555 | 4,610 | 4,340 | 4,575 | 0 | 0.0 | 3,255,600 |
| 8/25 | 4,455 | 4,660 | 4,430 | 4,575 | +120 | +2.7 | 1,572,500 |
| 8/18 | 4,570 | 4,735 | 4,415 | 4,455 | -115 | -2.5 | 1,881,600 |
| 8/10 | 4,465 | 4,620 | 4,445 | 4,570 | +75 | +1.7 | 1,137,000 |
| 8/4 | 4,505 | 4,555 | 4,360 | 4,495 | +20 | +0.5 | 1,516,300 |
| 7/28 | 4,260 | 4,485 | 4,245 | 4,475 | +265 | +6.3 | 1,703,000 |
| 7/21 | 4,180 | 4,290 | 4,135 | 4,210 | +100 | +2.4 | 1,548,200 |
| 7/14 | 3,550 | 4,250 | 3,530 | 4,110 | +555 | +15.6 | 3,891,200 |
| 7/7 | 3,665 | 3,725 | 3,500 | 3,555 | -100 | -2.7 | 858,000 |
| 6/30 | 3,730 | 3,735 | 3,630 | 3,655 | -75 | -2.0 | 801,800 |
| 6/23 | 3,650 | 3,780 | 3,615 | 3,730 | +75 | +2.1 | 796,600 |
| 6/16 | 3,570 | 3,690 | 3,550 | 3,655 | +100 | +2.8 | 853,300 |
| 6/9 | 3,575 | 3,605 | 3,490 | 3,555 | +40 | +1.1 | 683,100 |
| 6/2 | 3,490 | 3,525 | 3,435 | 3,515 | +45 | +1.3 | 811,300 |
| 5/26 | 3,540 | 3,595 | 3,320 | 3,470 | -60 | -1.7 | 1,113,200 |
| 5/19 | 3,430 | 3,655 | 3,430 | 3,530 | +115 | +3.4 | 997,900 |
| 5/12 | 3,410 | 3,435 | 3,365 | 3,415 | +20 | +0.6 | 552,100 |
| 5/2 | 3,415 | 3,440 | 3,380 | 3,395 | -15 | -0.4 | 268,100 |
| 4/28 | 3,355 | 3,455 | 3,355 | 3,410 | +75 | +2.3 | 1,420,100 |
| 4/21 | 3,180 | 3,360 | 3,180 | 3,335 | +155 | +4.9 | 1,118,100 |
| 4/14 | 3,140 | 3,310 | 3,090 | 3,180 | +50 | +1.6 | 2,000,500 |
| 4/7 | 3,325 | 3,335 | 3,125 | 3,130 | -165 | -5.0 | 753,200 |
| 3/31 | 3,285 | 3,330 | 3,230 | 3,295 | +15 | +0.5 | 527,600 |
▶︎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