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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,939 | 2,008 | 1,886 | 1,928 | -16 | -0.8 | 2,215,900 |
| 4/10 | 1,650 | 2,045 | 1,608 | 1,944 | +225 | +13.1 | 4,272,600 |
| 4/3 | 2,001 | 2,098 | 1,700 | 1,719 | -360 | -17.3 | 2,670,500 |
| 3/27 | 2,063 | 2,172 | 1,950 | 2,079 | +9 | +0.4 | 2,970,900 |
| 3/19 | 1,737 | 2,097 | 1,691 | 2,070 | +350 | +20.4 | 2,713,300 |
| 3/13 | 2,000 | 2,000 | 1,649 | 1,720 | -338 | -16.4 | 3,358,000 |
| 3/6 | 2,019 | 2,275 | 2,015 | 2,058 | +10 | +0.5 | 2,638,400 |
| 2/28 | 2,148 | 2,202 | 2,000 | 2,048 | -209 | -9.3 | 2,100,100 |
| 2/21 | 2,423 | 2,423 | 2,253 | 2,257 | -198 | -8.1 | 1,535,400 |
| 2/14 | 2,492 | 2,546 | 2,442 | 2,455 | -67 | -2.7 | 801,000 |
| 2/7 | 2,361 | 2,541 | 2,346 | 2,522 | +121 | +5.0 | 1,803,100 |
| 1/31 | 2,484 | 2,489 | 2,369 | 2,401 | -183 | -7.1 | 2,699,200 |
| 1/24 | 2,674 | 2,811 | 2,554 | 2,584 | -81 | -3.0 | 2,595,700 |
| 1/17 | 2,591 | 2,678 | 2,585 | 2,665 | +73 | +2.8 | 1,272,000 |
| 1/10 | 2,626 | 2,762 | 2,557 | 2,592 | -71 | -2.7 | 2,392,500 |
| 12/30 | 2,672 | 2,680 | 2,652 | 2,663 | -28 | -1.0 | 128,400 |
| 12/27 | 2,642 | 2,726 | 2,634 | 2,691 | +38 | +1.4 | 831,300 |
| 12/20 | 2,616 | 2,675 | 2,610 | 2,653 | +41 | +1.6 | 704,600 |
| 12/13 | 2,660 | 2,668 | 2,608 | 2,612 | -42 | -1.6 | 684,500 |
| 12/6 | 2,591 | 2,684 | 2,564 | 2,654 | +68 | +2.6 | 1,011,800 |
| 11/29 | 2,589 | 2,694 | 2,579 | 2,586 | +1 | +0.0 | 1,280,000 |
| 11/22 | 2,487 | 2,612 | 2,475 | 2,585 | +111 | +4.5 | 1,281,200 |
| 11/15 | 2,422 | 2,491 | 2,410 | 2,474 | +67 | +2.8 | 1,149,400 |
| 11/8 | 2,449 | 2,500 | 2,382 | 2,407 | -26 | -1.1 | 1,396,400 |
| 11/1 | 2,555 | 2,555 | 2,421 | 2,433 | -123 | -4.8 | 1,360,800 |
| 10/25 | 2,567 | 2,598 | 2,542 | 2,556 | -12 | -0.5 | 799,500 |
| 10/18 | 2,620 | 2,689 | 2,559 | 2,568 | -39 | -1.5 | 1,673,000 |
| 10/11 | 2,793 | 2,830 | 2,537 | 2,607 | -175 | -6.3 | 2,901,600 |
| 10/4 | 2,755 | 2,809 | 2,727 | 2,782 | +4 | +0.1 | 784,100 |
| 9/27 | 2,780 | 2,856 | 2,754 | 2,778 | +13 | +0.5 | 871,600 |
▶︎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
