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 | 5,150 | -60 | -1.2 | 1,170,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,700 | 2,729 | 2,612 | 2,677 | -21 | -0.8 | 1,369,000 |
| 7/29 | 2,758 | 2,784 | 2,690 | 2,698 | -77 | -2.8 | 1,120,800 |
| 7/22 | 2,727 | 2,785 | 2,658 | 2,775 | +46 | +1.7 | 1,139,400 |
| 7/15 | 2,623 | 2,788 | 2,605 | 2,729 | +105 | +4.0 | 2,225,300 |
| 7/8 | 2,717 | 2,726 | 2,539 | 2,624 | -73 | -2.7 | 1,734,700 |
| 7/1 | 2,680 | 2,703 | 2,606 | 2,697 | +46 | +1.7 | 1,045,400 |
| 6/24 | 2,594 | 2,651 | 2,537 | 2,651 | +84 | +3.3 | 657,900 |
| 6/17 | 2,561 | 2,628 | 2,538 | 2,567 | -51 | -2.0 | 889,200 |
| 6/10 | 2,571 | 2,686 | 2,552 | 2,618 | +28 | +1.1 | 1,558,400 |
| 6/3 | 2,419 | 2,609 | 2,402 | 2,590 | +192 | +8.0 | 1,648,700 |
| 5/27 | 2,400 | 2,414 | 2,323 | 2,398 | +22 | +0.9 | 933,000 |
| 5/20 | 2,349 | 2,384 | 2,292 | 2,376 | +52 | +2.2 | 1,232,500 |
| 5/13 | 2,357 | 2,365 | 2,279 | 2,324 | -52 | -2.2 | 1,581,700 |
| 5/6 | 2,384 | 2,391 | 2,328 | 2,376 | -14 | -0.6 | 572,500 |
| 4/28 | 2,417 | 2,419 | 2,298 | 2,390 | -73 | -3.0 | 1,692,000 |
| 4/22 | 2,316 | 2,493 | 2,262 | 2,463 | +147 | +6.4 | 2,694,700 |
| 4/15 | 2,470 | 2,490 | 2,238 | 2,316 | -149 | -6.0 | 3,733,200 |
| 4/8 | 2,643 | 2,677 | 2,457 | 2,465 | -173 | -6.6 | 2,212,300 |
| 4/1 | 2,653 | 2,718 | 2,598 | 2,638 | -17 | -0.6 | 1,216,100 |
| 3/25 | 2,739 | 2,753 | 2,581 | 2,655 | -98 | -3.6 | 1,155,200 |
| 3/18 | 2,695 | 2,790 | 2,633 | 2,753 | +46 | +1.7 | 1,301,300 |
| 3/11 | 2,795 | 2,824 | 2,630 | 2,707 | -121 | -4.3 | 979,900 |
| 3/4 | 2,925 | 2,975 | 2,826 | 2,828 | -100 | -3.4 | 790,300 |
| 2/25 | 2,897 | 2,948 | 2,844 | 2,928 | -11 | -0.4 | 972,200 |
| 2/18 | 2,888 | 2,971 | 2,871 | 2,939 | +40 | +1.4 | 870,300 |
| 2/10 | 2,770 | 2,918 | 2,745 | 2,899 | +134 | +4.9 | 804,600 |
| 2/4 | 2,594 | 2,776 | 2,583 | 2,765 | +173 | +6.7 | 1,118,600 |
| 1/28 | 2,590 | 2,670 | 2,533 | 2,592 | -12 | -0.5 | 1,143,300 |
| 1/21 | 2,780 | 2,781 | 2,568 | 2,604 | -182 | -6.5 | 1,640,400 |
| 1/14 | 2,788 | 2,852 | 2,605 | 2,786 | -18 | -0.6 | 2,196,000 |
▶︎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
