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) | 3,490 (23/06/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 5,170 | 5,240 | 5,110 | 5,240 | +90 | +1.8 | 496,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 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 |
| 3/24 | 3,300 | 3,315 | 3,185 | 3,280 | -35 | -1.1 | 382,200 |
| 3/17 | 3,335 | 3,335 | 3,220 | 3,315 | -35 | -1.0 | 654,500 |
| 3/10 | 3,250 | 3,390 | 3,240 | 3,350 | +55 | +1.7 | 915,900 |
| 3/3 | 2,994 | 3,300 | 2,990 | 3,295 | +275 | +9.1 | 1,077,000 |
| 2/24 | 3,100 | 3,100 | 2,976 | 3,020 | -75 | -2.4 | 688,000 |
| 2/17 | 3,090 | 3,135 | 3,080 | 3,095 | +5 | +0.2 | 526,300 |
| 2/10 | 3,190 | 3,240 | 3,075 | 3,090 | -100 | -3.1 | 633,800 |
| 2/3 | 3,160 | 3,230 | 3,150 | 3,190 | +20 | +0.6 | 703,400 |
| 1/27 | 3,220 | 3,230 | 3,135 | 3,170 | -35 | -1.1 | 719,700 |
| 1/20 | 3,040 | 3,240 | 3,035 | 3,205 | +165 | +5.4 | 1,211,000 |
| 1/13 | 2,936 | 3,260 | 2,914 | 3,040 | +129 | +4.4 | 2,250,700 |
| 1/6 | 2,987 | 2,989 | 2,906 | 2,911 | -79 | -2.6 | 548,600 |
| 12/30 | 3,010 | 3,050 | 2,965 | 2,990 | -10 | -0.3 | 715,300 |
| 12/23 | 2,940 | 3,020 | 2,912 | 3,000 | +31 | +1.0 | 855,600 |
| 12/16 | 3,030 | 3,055 | 2,941 | 2,969 | -76 | -2.5 | 714,100 |
| 12/9 | 2,835 | 3,115 | 2,833 | 3,045 | +232 | +8.3 | 1,446,700 |
| 12/2 | 2,860 | 2,884 | 2,785 | 2,813 | -27 | -1.0 | 733,500 |
| 11/25 | 2,905 | 2,939 | 2,832 | 2,840 | -51 | -1.8 | 734,700 |
| 11/18 | 2,825 | 2,923 | 2,801 | 2,891 | +89 | +3.2 | 871,900 |
| 11/11 | 2,885 | 2,905 | 2,801 | 2,802 | -78 | -2.7 | 992,100 |
| 11/4 | 2,678 | 2,910 | 2,678 | 2,880 | +242 | +9.2 | 1,337,200 |
| 10/28 | 2,749 | 2,750 | 2,610 | 2,638 | -100 | -3.7 | 1,380,200 |
| 10/21 | 2,719 | 2,791 | 2,675 | 2,738 | -9 | -0.3 | 1,302,500 |
| 10/14 | 2,701 | 2,809 | 2,580 | 2,747 | +19 | +0.7 | 2,270,800 |
| 10/7 | 2,670 | 2,785 | 2,606 | 2,728 | +58 | +2.2 | 1,034,400 |
| 9/30 | 2,688 | 2,754 | 2,646 | 2,670 | -21 | -0.8 | 1,160,500 |
| 9/22 | 2,683 | 2,699 | 2,641 | 2,691 | +15 | +0.6 | 501,800 |
| 9/16 | 2,565 | 2,685 | 2,533 | 2,676 | +126 | +4.9 | 1,114,000 |
▶︎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