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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,558 | 2,758 | 2,531 | 2,670 | +114 | +4.5 | 1,441,400 |
| 6/4 | 2,410 | 2,591 | 2,395 | 2,556 | +167 | +7.0 | 1,022,400 |
| 5/28 | 2,428 | 2,481 | 2,368 | 2,389 | -25 | -1.0 | 590,400 |
| 5/21 | 2,378 | 2,450 | 2,375 | 2,414 | +69 | +2.9 | 674,100 |
| 5/14 | 2,480 | 2,481 | 2,283 | 2,345 | -135 | -5.4 | 709,500 |
| 5/7 | 2,418 | 2,493 | 2,414 | 2,480 | +84 | +3.5 | 326,300 |
| 4/30 | 2,342 | 2,407 | 2,315 | 2,396 | +56 | +2.4 | 483,400 |
| 4/23 | 2,439 | 2,464 | 2,309 | 2,340 | -92 | -3.8 | 1,348,000 |
| 4/16 | 2,310 | 2,455 | 2,228 | 2,432 | +136 | +5.9 | 1,679,600 |
| 4/9 | 2,275 | 2,341 | 2,250 | 2,296 | +27 | +1.2 | 777,400 |
| 4/2 | 2,365 | 2,375 | 2,231 | 2,269 | -77 | -3.3 | 810,700 |
| 3/26 | 2,449 | 2,486 | 2,254 | 2,346 | -104 | -4.2 | 1,106,000 |
| 3/19 | 2,316 | 2,465 | 2,315 | 2,450 | +161 | +7.0 | 867,400 |
| 3/12 | 2,369 | 2,419 | 2,276 | 2,289 | -63 | -2.7 | 1,406,700 |
| 3/5 | 2,225 | 2,372 | 2,210 | 2,352 | +130 | +5.9 | 1,417,300 |
| 2/26 | 2,169 | 2,269 | 2,169 | 2,222 | +71 | +3.3 | 1,423,900 |
| 2/19 | 2,145 | 2,215 | 2,114 | 2,151 | +11 | +0.5 | 1,403,600 |
| 2/12 | 2,186 | 2,202 | 2,095 | 2,140 | -39 | -1.8 | 866,000 |
| 2/5 | 2,141 | 2,188 | 2,119 | 2,179 | +47 | +2.2 | 798,200 |
| 1/29 | 2,094 | 2,197 | 2,038 | 2,132 | +22 | +1.0 | 1,207,600 |
| 1/22 | 2,024 | 2,155 | 1,958 | 2,110 | +73 | +3.6 | 2,113,400 |
| 1/15 | 1,860 | 2,051 | 1,837 | 2,037 | +168 | +9.0 | 2,148,700 |
| 1/8 | 1,904 | 1,904 | 1,813 | 1,869 | -39 | -2.0 | 1,020,700 |
| 12/30 | 1,947 | 1,954 | 1,901 | 1,908 | -42 | -2.2 | 447,100 |
| 12/25 | 1,894 | 1,950 | 1,869 | 1,950 | +55 | +2.9 | 762,800 |
| 12/18 | 1,914 | 1,921 | 1,863 | 1,895 | -22 | -1.2 | 867,900 |
| 12/11 | 1,910 | 1,929 | 1,881 | 1,917 | +20 | +1.1 | 869,500 |
| 12/4 | 1,830 | 1,905 | 1,775 | 1,897 | +65 | +3.6 | 1,677,400 |
| 11/27 | 1,844 | 1,889 | 1,814 | 1,832 | -2 | -0.1 | 991,600 |
| 11/20 | 1,845 | 1,948 | 1,809 | 1,834 | +6 | +0.3 | 1,720,500 |
▶︎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
