日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サイゼリヤ(7581)の株価時系列情報

サイゼリヤ(7581)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 5,200 5,250 5,140 5,160 241,400
2024/03/27 5,140 5,210 5,140 5,160 228,600
2024/03/26 5,090 5,140 5,070 5,120 153,200
2024/03/25 5,150 5,170 5,100 5,110 125,700
2024/03/22 5,090 5,190 5,080 5,180 210,800
2024/03/21 5,150 5,160 5,050 5,090 359,900
2024/03/19 5,220 5,230 5,060 5,150 361,800
2024/03/18 5,260 5,270 5,140 5,200 413,800
2024/03/15 5,190 5,280 5,150 5,270 342,900
2024/03/14 5,050 5,220 5,040 5,220 382,100
2024/03/13 5,130 5,140 5,030 5,080 297,200
2024/03/12 5,020 5,160 5,010 5,140 544,700
2024/03/11 4,915 5,060 4,880 5,050 385,300
2024/03/08 4,790 5,080 4,785 4,965 732,800
2024/03/07 4,700 4,815 4,695 4,815 343,000
2024/03/06 4,720 4,745 4,680 4,705 267,500
2024/03/05 4,705 4,765 4,685 4,740 373,000
2024/03/04 4,850 4,895 4,655 4,695 556,700
2024/03/01 4,860 4,895 4,740 4,880 926,200
2024/02/29 4,935 4,945 4,840 4,890 308,400
2024/02/28 4,855 4,955 4,855 4,920 309,100
2024/02/27 4,905 4,940 4,870 4,920 422,900
2024/02/26 4,950 5,070 4,890 4,900 541,900
2024/02/22 4,980 5,010 4,950 4,960 292,500
2024/02/21 4,955 4,980 4,915 4,965 202,200
2024/02/20 5,030 5,040 4,920 4,940 356,100
2024/02/19 5,000 5,060 4,955 5,000 423,400
2024/02/16 4,865 4,915 4,835 4,895 247,000
2024/02/15 4,910 4,910 4,845 4,880 312,900
2024/02/14 4,935 4,960 4,865 4,865 351,900
2024/02/13 4,870 4,940 4,785 4,935 491,100
2024/02/09 4,855 4,895 4,825 4,835 316,300
2024/02/08 4,885 4,915 4,795 4,870 328,800
2024/02/07 4,830 4,885 4,795 4,885 381,300
2024/02/06 4,910 4,920 4,835 4,860 393,000
2024/02/05 5,040 5,040 4,835 4,890 995,000
2024/02/02 5,080 5,090 5,030 5,030 290,400
2024/02/01 5,020 5,080 5,020 5,080 195,400
2024/01/31 5,050 5,070 4,990 5,070 399,500
2024/01/30 5,090 5,110 5,030 5,060 255,000
2024/01/29 5,060 5,100 5,060 5,080 423,900
2024/01/26 5,070 5,090 5,020 5,040 358,900
2024/01/25 5,130 5,150 5,080 5,090 302,300
2024/01/24 5,140 5,150 5,060 5,110 427,100
2024/01/23 5,140 5,160 5,090 5,100 388,700
2024/01/22 5,120 5,190 5,070 5,160 529,200
2024/01/19 5,240 5,320 5,090 5,130 885,500
2024/01/18 5,150 5,190 5,090 5,120 481,900
2024/01/17 5,130 5,240 5,120 5,190 839,500
2024/01/16 5,290 5,290 5,100 5,100 897,100
2024/01/15 5,160 5,320 5,150 5,300 933,000
2024/01/12 5,300 5,370 5,120 5,170 1,446,600
2024/01/11 5,390 5,390 5,150 5,260 2,949,300
2024/01/10 5,520 5,770 5,520 5,670 1,257,200
2024/01/09 5,300 5,550 5,290 5,480 1,129,300
2024/01/05 5,150 5,270 5,040 5,150 718,600
2024/01/04 5,030 5,030 4,960 4,990 267,900
2023/12/29 5,030 5,080 5,020 5,030 105,500
2023/12/28 5,060 5,070 5,010 5,020 133,700
2023/12/27 5,030 5,060 5,000 5,050 159,200
2023/12/26 5,040 5,080 5,010 5,030 143,000
2023/12/25 5,020 5,110 5,000 5,050 185,400
2023/12/22 4,925 4,995 4,900 4,970 219,700
2023/12/21 4,930 4,985 4,905 4,945 206,200
2023/12/20 5,110 5,130 4,955 4,970 434,500
2023/12/19 5,020 5,120 4,980 5,100 576,500
2023/12/18 4,745 4,950 4,745 4,920 754,700
2023/12/15 4,955 4,985 4,745 4,745 1,229,600
2023/12/14 5,300 5,360 5,010 5,020 765,900
2023/12/13 5,370 5,450 5,300 5,310 352,300
2023/12/12 5,270 5,380 5,220 5,350 410,700
2023/12/11 5,440 5,450 5,160 5,210 891,200
2023/12/08 5,590 5,620 5,410 5,450 467,500
2023/12/07 5,720 5,770 5,620 5,620 282,100
2023/12/06 5,770 5,850 5,750 5,770 202,200
2023/12/05 5,950 6,020 5,760 5,760 335,700
2023/12/04 5,800 6,080 5,770 6,000 549,700
2023/12/01 5,700 5,830 5,640 5,810 275,000
2023/11/30 5,610 5,800 5,610 5,740 581,400
2023/11/29 5,500 5,610 5,500 5,610 352,200
2023/11/28 5,400 5,530 5,400 5,500 302,000
2023/11/27 5,570 5,590 5,420 5,430 414,900
2023/11/24 5,750 5,750 5,570 5,570 353,500
2023/11/22 5,620 5,770 5,620 5,740 171,600
2023/11/21 5,680 5,720 5,620 5,640 177,400
2023/11/20 5,760 5,790 5,680 5,680 205,500
2023/11/17 5,680 5,790 5,670 5,790 192,600
2023/11/16 5,820 5,850 5,670 5,690 280,000
2023/11/15 5,770 5,890 5,770 5,850 340,300
2023/11/14 5,590 5,810 5,580 5,670 547,900
2023/11/13 5,600 5,710 5,560 5,570 395,600
2023/11/10 5,660 5,680 5,480 5,570 435,300
2023/11/09 5,800 5,850 5,610 5,650 531,900
2023/11/08 5,780 5,820 5,720 5,800 324,700
2023/11/07 5,930 5,940 5,770 5,790 446,100
2023/11/06 5,940 6,060 5,820 5,880 803,900
2023/11/02 6,300 6,320 5,970 6,070 536,900
2023/11/01 6,150 6,280 6,110 6,280 357,300
2023/10/31 6,060 6,130 5,930 6,120 454,500
2023/10/30 6,090 6,140 6,030 6,040 276,200
2023/10/27 6,100 6,140 6,030 6,120 354,400
2023/10/26 6,060 6,130 6,010 6,070 378,800
2023/10/25 5,910 6,090 5,880 6,050 486,900
2023/10/24 5,850 6,010 5,770 5,920 667,000
2023/10/23 5,690 5,730 5,620 5,650 302,300
2023/10/20 5,690 5,750 5,640 5,690 223,900
2023/10/19 5,650 5,720 5,580 5,680 257,500
2023/10/18 5,740 5,770 5,580 5,680 272,500
2023/10/17 5,570 5,770 5,540 5,640 507,900
2023/10/16 5,470 5,510 5,370 5,490 494,800
2023/10/13 5,600 5,630 5,400 5,500 1,215,400
2023/10/12 5,520 5,530 5,470 5,530 1,341,300
2023/10/11 4,935 4,960 4,830 4,830 352,000
2023/10/10 4,935 4,965 4,875 4,935 293,200
2023/10/06 4,840 4,950 4,820 4,940 265,900
2023/10/05 4,775 4,820 4,755 4,820 253,500
2023/10/04 4,800 4,850 4,785 4,795 198,200
2023/10/03 4,845 4,915 4,830 4,870 189,200
2023/10/02 4,870 4,875 4,780 4,820 164,900
2023/09/29 4,910 4,945 4,835 4,850 234,600
2023/09/28 4,870 4,910 4,850 4,885 227,100
2023/09/27 4,955 4,955 4,855 4,930 267,500
2023/09/26 4,975 4,975 4,890 4,945 214,600
2023/09/25 4,800 4,960 4,795 4,960 362,800
2023/09/22 4,685 4,815 4,630 4,800 290,600
2023/09/21 4,575 4,725 4,570 4,705 271,300
2023/09/20 4,630 4,655 4,585 4,600 147,100
2023/09/19 4,695 4,705 4,635 4,655 163,200
2023/09/15 4,750 4,755 4,700 4,705 188,800
2023/09/14 4,730 4,765 4,715 4,745 160,900
2023/09/13 4,820 4,820 4,710 4,710 243,400
2023/09/12 4,755 4,835 4,750 4,835 173,300
2023/09/11 4,735 4,810 4,695 4,760 264,400
2023/09/08 4,695 4,735 4,665 4,705 280,500
2023/09/07 4,685 4,705 4,635 4,675 173,100
2023/09/06 4,640 4,685 4,600 4,670 167,400
2023/09/05 4,715 4,745 4,640 4,650 246,800
2023/09/04 4,555 4,730 4,550 4,720 378,800
2023/09/01 4,560 4,610 4,525 4,575 210,600
2023/08/31 4,455 4,595 4,440 4,580 353,900
2023/08/30 4,430 4,480 4,405 4,465 621,700
2023/08/29 4,390 4,505 4,340 4,470 1,171,300
2023/08/28 4,555 4,565 4,340 4,390 898,100
2023/08/25 4,540 4,600 4,515 4,575 339,600
2023/08/24 4,650 4,660 4,580 4,605 361,900
2023/08/23 4,535 4,640 4,520 4,630 339,900
2023/08/22 4,500 4,520 4,460 4,515 191,700
2023/08/21 4,455 4,500 4,430 4,470 339,400
2023/08/18 4,475 4,485 4,415 4,455 440,800
2023/08/17 4,630 4,650 4,535 4,570 420,800
2023/08/16 4,695 4,705 4,635 4,670 289,600
2023/08/15 4,710 4,735 4,635 4,710 300,500
2023/08/14 4,570 4,685 4,555 4,665 429,900
2023/08/10 4,560 4,570 4,475 4,570 337,200
2023/08/09 4,520 4,620 4,515 4,545 320,800
2023/08/08 4,550 4,570 4,530 4,550 184,300
2023/08/07 4,465 4,540 4,445 4,530 294,700
2023/08/04 4,475 4,555 4,465 4,495 308,700
2023/08/03 4,410 4,435 4,370 4,420 235,000
2023/08/02 4,505 4,520 4,360 4,385 470,400
2023/08/01 4,550 4,555 4,510 4,530 204,700
2023/07/31 4,505 4,535 4,480 4,520 297,500
2023/07/28 4,380 4,485 4,365 4,475 360,900
2023/07/27 4,410 4,435 4,375 4,395 288,300
2023/07/26 4,360 4,415 4,325 4,400 285,500
2023/07/25 4,340 4,395 4,330 4,360 261,200
2023/07/24 4,260 4,385 4,245 4,385 507,100
2023/07/21 4,180 4,215 4,135 4,210 204,200
2023/07/20 4,245 4,290 4,140 4,160 540,000
2023/07/19 4,210 4,285 4,195 4,225 392,800
2023/07/18 4,180 4,215 4,160 4,200 411,200
2023/07/14 4,200 4,250 4,065 4,110 1,044,800
2023/07/13 3,830 4,160 3,820 4,135 2,079,800
2023/07/12 3,560 3,645 3,555 3,600 397,300
2023/07/11 3,585 3,615 3,555 3,560 168,900
2023/07/10 3,550 3,580 3,530 3,565 200,400
2023/07/07 3,540 3,575 3,500 3,555 195,200
2023/07/06 3,585 3,605 3,560 3,560 177,600
2023/07/05 3,680 3,690 3,605 3,620 237,500
2023/07/04 3,680 3,700 3,660 3,700 109,200
2023/07/03 3,665 3,725 3,665 3,715 138,500
2023/06/30 3,690 3,710 3,645 3,655 166,200
2023/06/29 3,735 3,735 3,675 3,695 167,200
2023/06/28 3,680 3,735 3,675 3,735 125,600
2023/06/27 3,665 3,685 3,635 3,665 146,300
2023/06/26 3,730 3,730 3,630 3,665 196,500
2023/06/23 3,750 3,780 3,710 3,730 213,700
2023/06/22 3,710 3,770 3,705 3,730 156,000
2023/06/21 3,700 3,735 3,680 3,695 198,400
2023/06/20 3,660 3,700 3,645 3,680 128,500
2023/06/19 3,650 3,660 3,615 3,660 100,000
2023/06/16 3,605 3,690 3,600 3,655 224,500
2023/06/15 3,635 3,650 3,605 3,610 182,900
2023/06/14 3,595 3,650 3,550 3,645 201,500
2023/06/13 3,590 3,620 3,590 3,600 145,400
2023/06/12 3,570 3,600 3,560 3,585 99,000
2023/06/09 3,520 3,570 3,510 3,555 138,100
2023/06/08 3,535 3,550 3,490 3,495 93,800
2023/06/07 3,595 3,605 3,535 3,545 199,100
2023/06/06 3,560 3,595 3,550 3,585 105,400

このページの先頭へ