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
5,089
円
(14:59)
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) | 3,320 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,170 (24/04/10) | 4,655 (24/03/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 5,030 | 6,170 | 4,655 | 5,080 | +50 | +1.0 | 42,485,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,987 | 6,320 | 2,906 | 5,030 | +2,040 | +68.2 | 70,209,200 |
| 2022 | 3,035 | 3,115 | 2,238 | 2,990 | -15 | -0.5 | 68,042,800 |
| 2021 | 1,904 | 3,225 | 1,813 | 3,005 | +1,097 | +57.5 | 65,227,700 |
| 2020 | 2,626 | 2,811 | 1,608 | 1,908 | -755 | -28.4 | 98,238,700 |
| 2019 | 1,847 | 2,856 | 1,835 | 2,663 | +787 | +42.0 | 64,104,300 |
| 2018 | 3,800 | 3,815 | 1,696 | 1,876 | -1,894 | -50.2 | 93,478,700 |
| 2017 | 2,630 | 3,850 | 2,561 | 3,770 | +1,142 | +43.5 | 60,535,600 |
| 2016 | 3,030 | 3,045 | 1,700 | 2,628 | -417 | -13.7 | 76,379,800 |
| 2015 | 1,581 | 3,115 | 1,567 | 3,045 | +1,460 | +92.1 | 75,316,300 |
| 2014 | 1,287 | 1,678 | 1,122 | 1,585 | +297 | +23.1 | 55,546,800 |
| 2013 | 1,192 | 1,470 | 1,170 | 1,288 | +103 | +8.7 | 45,497,500 |
| 2012 | 1,283 | 1,338 | 1,112 | 1,185 | -98 | -7.6 | 38,012,400 |
| 2011 | 1,645 | 1,714 | 1,101 | 1,283 | -359 | -21.9 | 62,029,300 |
| 2010 | 1,530 | 1,937 | 1,480 | 1,642 | +118 | +7.7 | 67,610,000 |
| 2009 | 1,287 | 1,793 | 920 | 1,524 | +252 | +19.8 | 93,981,100 |
| 2008 | 1,650 | 1,868 | 801 | 1,272 | -389 | -23.4 | 157,157,900 |
| 2007 | 1,530 | 2,080 | 1,420 | 1,661 | +137 | +9.0 | 60,367,000 |
| 2006 | 1,739 | 1,944 | 1,336 | 1,524 | -216 | -12.4 | 41,490,600 |
| 2005 | 1,745 | 1,783 | 1,263 | 1,740 | -14 | -0.8 | 62,588,600 |
| 2004 | 1,064 | 1,918 | 1,000 | 1,754 | +688 | +64.5 | 48,256,600 |
| 2003 | 1,759 | 1,759 | 777 | 1,066 | -692 | -39.4 | 56,798,900 |
| 2002 | 3,876 | 3,946 | 1,272 | 1,758 | -2,072 | -54.1 | 33,742,592 |
| 2001 | 3,532 | 4,115 | 2,248 | 3,830 | +475 | +14.2 | 19,732,576 |
| 2000 | 3,527 | 4,050 | 2,430 | 3,355 | +192 | +6.1 | 24,337,014 |
| 1999 | 1,120 | 4,847 | 1,085 | 3,163 | +2,043 | +182.4 | 39,855,039 |
| 1998 | 619 | 1,127 | 619 | 1,120 | ー | ー | 33,972,044 |
▶︎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