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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,838 | 1,962 | 1,806 | 1,828 | -10 | -0.5 | 2,340,400 |
| 11/6 | 1,806 | 1,876 | 1,797 | 1,838 | +31 | +1.7 | 1,199,900 |
| 10/30 | 1,946 | 1,963 | 1,788 | 1,807 | -131 | -6.8 | 1,646,000 |
| 10/23 | 1,879 | 1,998 | 1,832 | 1,938 | +85 | +4.6 | 2,541,400 |
| 10/16 | 2,125 | 2,136 | 1,831 | 1,853 | -261 | -12.4 | 4,471,600 |
| 10/9 | 2,131 | 2,174 | 2,074 | 2,114 | -25 | -1.2 | 1,267,900 |
| 10/2 | 2,140 | 2,196 | 2,125 | 2,139 | +5 | +0.2 | 883,800 |
| 9/25 | 2,153 | 2,174 | 2,102 | 2,134 | -43 | -2.0 | 807,800 |
| 9/18 | 2,100 | 2,207 | 2,056 | 2,177 | +101 | +4.9 | 1,665,600 |
| 9/11 | 1,975 | 2,084 | 1,965 | 2,076 | +112 | +5.7 | 1,346,000 |
| 9/4 | 1,969 | 2,005 | 1,932 | 1,964 | +32 | +1.7 | 1,543,600 |
| 8/28 | 1,914 | 1,975 | 1,873 | 1,932 | +32 | +1.7 | 3,328,100 |
| 8/21 | 1,895 | 1,920 | 1,835 | 1,900 | +3 | +0.2 | 1,801,000 |
| 8/14 | 1,750 | 1,910 | 1,750 | 1,897 | +142 | +8.1 | 2,545,000 |
| 8/7 | 1,644 | 1,780 | 1,643 | 1,755 | +114 | +7.0 | 2,307,500 |
| 7/31 | 1,791 | 1,823 | 1,638 | 1,641 | -190 | -10.4 | 2,519,200 |
| 7/22 | 1,837 | 1,857 | 1,808 | 1,831 | -22 | -1.2 | 1,318,100 |
| 7/17 | 1,880 | 1,943 | 1,815 | 1,853 | +7 | +0.4 | 3,529,000 |
| 7/10 | 1,976 | 2,048 | 1,837 | 1,846 | -133 | -6.7 | 1,816,300 |
| 7/3 | 2,156 | 2,183 | 1,963 | 1,979 | -179 | -8.3 | 1,625,500 |
| 6/26 | 2,113 | 2,182 | 2,091 | 2,158 | +45 | +2.1 | 1,148,700 |
| 6/19 | 2,152 | 2,161 | 2,059 | 2,113 | -70 | -3.2 | 1,552,200 |
| 6/12 | 2,320 | 2,347 | 2,122 | 2,183 | -130 | -5.6 | 1,193,800 |
| 6/5 | 2,314 | 2,324 | 2,205 | 2,313 | +19 | +0.8 | 1,416,500 |
| 5/29 | 2,308 | 2,390 | 2,290 | 2,294 | +2 | +0.1 | 1,396,900 |
| 5/22 | 2,294 | 2,370 | 2,259 | 2,292 | +16 | +0.7 | 1,210,000 |
| 5/15 | 2,323 | 2,398 | 2,198 | 2,276 | -17 | -0.7 | 2,057,500 |
| 5/8 | 2,115 | 2,305 | 2,101 | 2,293 | +159 | +7.5 | 1,038,400 |
| 5/1 | 2,085 | 2,217 | 2,030 | 2,134 | +64 | +3.1 | 1,567,900 |
| 4/24 | 1,914 | 2,073 | 1,896 | 2,070 | +142 | +7.4 | 1,777,700 |
▶︎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
