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 |
|---|---|---|---|---|---|
| 2025/07/31 | 5,200 | 5,340 | 5,180 | 5,340 | 354,400 |
| 2025/07/30 | 5,250 | 5,270 | 5,190 | 5,200 | 430,500 |
| 2025/07/29 | 5,370 | 5,380 | 5,250 | 5,290 | 325,000 |
| 2025/07/28 | 5,390 | 5,400 | 5,330 | 5,380 | 206,100 |
| 2025/07/25 | 5,380 | 5,450 | 5,330 | 5,360 | 305,200 |
| 2025/07/24 | 5,340 | 5,480 | 5,330 | 5,460 | 659,900 |
| 2025/07/23 | 5,180 | 5,370 | 5,180 | 5,330 | 693,800 |
| 2025/07/22 | 5,000 | 5,180 | 5,000 | 5,130 | 518,000 |
| 2025/07/18 | 5,040 | 5,070 | 4,955 | 4,985 | 467,600 |
| 2025/07/17 | 4,910 | 5,030 | 4,905 | 5,020 | 437,300 |
| 2025/07/16 | 4,915 | 5,010 | 4,855 | 4,935 | 840,200 |
| 2025/07/15 | 5,190 | 5,190 | 4,840 | 4,845 | 1,240,800 |
| 2025/07/14 | 5,220 | 5,280 | 5,150 | 5,160 | 556,800 |
| 2025/07/11 | 5,090 | 5,290 | 5,070 | 5,240 | 1,131,800 |
| 2025/07/10 | 4,905 | 5,420 | 4,905 | 5,000 | 2,651,000 |
| 2025/07/09 | 4,995 | 5,040 | 4,940 | 4,975 | 587,100 |
| 2025/07/08 | 4,925 | 5,030 | 4,905 | 4,955 | 512,400 |
| 2025/07/07 | 5,000 | 5,020 | 4,940 | 4,950 | 524,900 |
| 2025/07/04 | 5,090 | 5,150 | 5,020 | 5,040 | 286,800 |
| 2025/07/03 | 5,010 | 5,130 | 5,010 | 5,100 | 308,500 |
| 2025/07/02 | 4,930 | 5,060 | 4,865 | 5,030 | 749,900 |
| 2025/07/01 | 4,970 | 4,990 | 4,910 | 4,910 | 529,700 |
| 2025/06/30 | 5,030 | 5,100 | 4,990 | 5,000 | 297,200 |
| 2025/06/27 | 5,030 | 5,060 | 4,980 | 4,990 | 203,000 |
| 2025/06/26 | 5,020 | 5,060 | 4,960 | 5,040 | 233,400 |
| 2025/06/25 | 5,040 | 5,040 | 4,965 | 5,020 | 204,700 |
| 2025/06/24 | 5,040 | 5,080 | 4,985 | 5,010 | 217,600 |
| 2025/06/23 | 5,070 | 5,120 | 4,975 | 5,010 | 266,100 |
| 2025/06/20 | 5,080 | 5,110 | 5,020 | 5,090 | 338,800 |
| 2025/06/19 | 5,090 | 5,110 | 5,020 | 5,060 | 168,000 |
| 2025/06/18 | 5,090 | 5,120 | 5,050 | 5,080 | 270,000 |
| 2025/06/17 | 5,090 | 5,100 | 5,020 | 5,090 | 260,800 |
| 2025/06/16 | 5,180 | 5,210 | 5,090 | 5,120 | 233,400 |
| 2025/06/13 | 5,220 | 5,240 | 5,150 | 5,170 | 348,200 |
| 2025/06/12 | 5,120 | 5,290 | 5,120 | 5,280 | 530,900 |
| 2025/06/11 | 4,975 | 5,150 | 4,970 | 5,100 | 348,500 |
| 2025/06/10 | 4,995 | 5,030 | 4,970 | 4,980 | 123,500 |
| 2025/06/09 | 4,990 | 5,040 | 4,945 | 5,000 | 249,500 |
| 2025/06/06 | 4,910 | 5,020 | 4,905 | 4,950 | 187,700 |
| 2025/06/05 | 4,935 | 4,950 | 4,865 | 4,895 | 218,000 |
| 2025/06/04 | 4,915 | 4,985 | 4,895 | 4,965 | 227,700 |
| 2025/06/03 | 4,885 | 4,935 | 4,815 | 4,915 | 340,400 |
| 2025/06/02 | 4,975 | 4,975 | 4,885 | 4,900 | 288,400 |
| 2025/05/30 | 5,090 | 5,120 | 4,980 | 5,000 | 339,600 |
| 2025/05/29 | 5,020 | 5,030 | 4,985 | 5,020 | 264,600 |
| 2025/05/28 | 5,000 | 5,030 | 4,945 | 5,020 | 240,800 |
| 2025/05/27 | 4,995 | 5,130 | 4,975 | 4,995 | 510,200 |
| 2025/05/26 | 4,830 | 4,960 | 4,800 | 4,950 | 329,400 |
| 2025/05/23 | 4,790 | 4,855 | 4,775 | 4,830 | 295,300 |
| 2025/05/22 | 4,785 | 4,850 | 4,775 | 4,820 | 274,700 |
| 2025/05/21 | 4,895 | 4,895 | 4,810 | 4,825 | 217,700 |
| 2025/05/20 | 4,950 | 4,955 | 4,835 | 4,860 | 469,300 |
| 2025/05/19 | 4,890 | 5,000 | 4,880 | 4,970 | 648,200 |
| 2025/05/16 | 4,870 | 4,875 | 4,750 | 4,835 | 324,600 |
| 2025/05/15 | 4,850 | 4,900 | 4,800 | 4,800 | 368,500 |
| 2025/05/14 | 4,720 | 4,850 | 4,690 | 4,840 | 499,600 |
| 2025/05/13 | 4,795 | 4,845 | 4,705 | 4,720 | 384,600 |
| 2025/05/12 | 4,800 | 4,820 | 4,750 | 4,760 | 253,000 |
| 2025/05/09 | 4,700 | 4,830 | 4,650 | 4,785 | 422,000 |
| 2025/05/08 | 4,750 | 4,790 | 4,695 | 4,745 | 467,900 |
| 2025/05/07 | 4,720 | 4,790 | 4,685 | 4,765 | 492,600 |
| 2025/05/02 | 4,670 | 4,790 | 4,655 | 4,725 | 630,500 |
| 2025/05/01 | 4,600 | 4,775 | 4,550 | 4,700 | 649,800 |
| 2025/04/30 | 4,590 | 4,620 | 4,550 | 4,590 | 356,300 |
| 2025/04/28 | 4,450 | 4,660 | 4,435 | 4,610 | 1,076,600 |
| 2025/04/25 | 4,490 | 4,530 | 4,400 | 4,415 | 623,300 |
| 2025/04/24 | 4,395 | 4,525 | 4,380 | 4,465 | 966,000 |
| 2025/04/23 | 4,335 | 4,365 | 4,300 | 4,360 | 461,900 |
| 2025/04/22 | 4,280 | 4,385 | 4,250 | 4,365 | 582,200 |
| 2025/04/21 | 4,075 | 4,250 | 4,065 | 4,220 | 476,200 |
| 2025/04/18 | 4,025 | 4,075 | 3,995 | 4,075 | 188,000 |
| 2025/04/17 | 4,045 | 4,085 | 3,985 | 3,985 | 350,300 |
| 2025/04/16 | 3,985 | 4,095 | 3,980 | 4,085 | 287,600 |
| 2025/04/15 | 4,035 | 4,065 | 3,985 | 4,010 | 270,600 |
| 2025/04/14 | 3,925 | 4,100 | 3,915 | 4,035 | 534,800 |
| 2025/04/11 | 4,010 | 4,025 | 3,905 | 3,950 | 950,700 |
| 2025/04/10 | 3,960 | 4,115 | 3,780 | 3,990 | 2,162,500 |
| 2025/04/09 | 4,150 | 4,225 | 4,045 | 4,150 | 846,500 |
| 2025/04/08 | 4,000 | 4,215 | 4,000 | 4,190 | 490,700 |
| 2025/04/07 | 4,015 | 4,060 | 3,920 | 3,925 | 631,300 |
| 2025/04/04 | 4,065 | 4,170 | 4,025 | 4,155 | 514,400 |
| 2025/04/03 | 4,050 | 4,215 | 4,025 | 4,150 | 482,100 |
| 2025/04/02 | 4,210 | 4,240 | 4,150 | 4,150 | 254,200 |
| 2025/04/01 | 4,290 | 4,310 | 4,190 | 4,190 | 287,200 |
| 2025/03/31 | 4,375 | 4,395 | 4,280 | 4,280 | 274,700 |
| 2025/03/28 | 4,430 | 4,450 | 4,400 | 4,415 | 194,600 |
| 2025/03/27 | 4,445 | 4,485 | 4,395 | 4,425 | 270,200 |
| 2025/03/26 | 4,430 | 4,485 | 4,410 | 4,450 | 286,500 |
| 2025/03/25 | 4,410 | 4,445 | 4,380 | 4,390 | 219,900 |
| 2025/03/24 | 4,480 | 4,480 | 4,390 | 4,425 | 271,300 |
| 2025/03/21 | 4,465 | 4,490 | 4,430 | 4,435 | 281,600 |
| 2025/03/19 | 4,500 | 4,520 | 4,470 | 4,495 | 291,100 |
| 2025/03/18 | 4,395 | 4,515 | 4,395 | 4,515 | 459,700 |
| 2025/03/17 | 4,400 | 4,420 | 4,360 | 4,395 | 269,200 |
| 2025/03/14 | 4,345 | 4,385 | 4,320 | 4,370 | 234,700 |
| 2025/03/13 | 4,310 | 4,390 | 4,310 | 4,380 | 334,200 |
| 2025/03/12 | 4,315 | 4,380 | 4,280 | 4,310 | 431,400 |
| 2025/03/11 | 4,400 | 4,470 | 4,350 | 4,355 | 404,200 |
| 2025/03/10 | 4,350 | 4,480 | 4,350 | 4,455 | 520,600 |
| 2025/03/07 | 4,300 | 4,330 | 4,250 | 4,290 | 358,300 |
| 2025/03/06 | 4,355 | 4,355 | 4,300 | 4,330 | 271,300 |
| 2025/03/05 | 4,340 | 4,360 | 4,290 | 4,320 | 335,700 |
| 2025/03/04 | 4,320 | 4,375 | 4,310 | 4,360 | 372,700 |
| 2025/03/03 | 4,320 | 4,345 | 4,295 | 4,315 | 234,000 |
| 2025/02/28 | 4,300 | 4,335 | 4,260 | 4,290 | 380,100 |
| 2025/02/27 | 4,340 | 4,425 | 4,320 | 4,370 | 388,200 |
| 2025/02/26 | 4,355 | 4,375 | 4,290 | 4,340 | 425,700 |
| 2025/02/25 | 4,345 | 4,390 | 4,290 | 4,375 | 526,900 |
| 2025/02/21 | 4,405 | 4,420 | 4,355 | 4,400 | 415,000 |
| 2025/02/20 | 4,420 | 4,495 | 4,380 | 4,440 | 452,300 |
| 2025/02/19 | 4,505 | 4,525 | 4,455 | 4,460 | 229,600 |
| 2025/02/18 | 4,570 | 4,575 | 4,475 | 4,500 | 462,900 |
| 2025/02/17 | 4,625 | 4,665 | 4,575 | 4,575 | 234,900 |
| 2025/02/14 | 4,720 | 4,750 | 4,625 | 4,625 | 325,800 |
| 2025/02/13 | 4,715 | 4,765 | 4,670 | 4,735 | 303,300 |
| 2025/02/12 | 4,600 | 4,670 | 4,570 | 4,650 | 324,800 |
| 2025/02/10 | 4,640 | 4,655 | 4,590 | 4,625 | 264,400 |
| 2025/02/07 | 4,595 | 4,690 | 4,545 | 4,605 | 780,700 |
| 2025/02/06 | 4,385 | 4,460 | 4,360 | 4,460 | 474,600 |
| 2025/02/05 | 4,455 | 4,460 | 4,410 | 4,420 | 548,400 |
| 2025/02/04 | 4,585 | 4,595 | 4,455 | 4,465 | 414,100 |
| 2025/02/03 | 4,600 | 4,600 | 4,505 | 4,555 | 560,400 |
| 2025/01/31 | 4,650 | 4,660 | 4,610 | 4,655 | 429,600 |
| 2025/01/30 | 4,705 | 4,720 | 4,625 | 4,700 | 480,400 |
| 2025/01/29 | 4,775 | 4,775 | 4,710 | 4,740 | 250,200 |
| 2025/01/28 | 4,825 | 4,845 | 4,740 | 4,775 | 318,400 |
| 2025/01/27 | 4,790 | 4,820 | 4,755 | 4,790 | 324,300 |
| 2025/01/24 | 4,705 | 4,780 | 4,700 | 4,740 | 402,800 |
| 2025/01/23 | 4,790 | 4,790 | 4,640 | 4,685 | 597,600 |
| 2025/01/22 | 4,905 | 4,920 | 4,790 | 4,800 | 451,300 |
| 2025/01/21 | 4,875 | 4,915 | 4,855 | 4,905 | 327,400 |
| 2025/01/20 | 4,860 | 4,895 | 4,785 | 4,830 | 353,500 |
| 2025/01/17 | 4,860 | 4,930 | 4,805 | 4,860 | 687,300 |
| 2025/01/16 | 4,790 | 4,845 | 4,715 | 4,800 | 656,300 |
| 2025/01/15 | 4,775 | 4,815 | 4,680 | 4,715 | 734,600 |
| 2025/01/14 | 4,870 | 4,895 | 4,695 | 4,775 | 1,186,600 |
| 2025/01/10 | 4,955 | 4,980 | 4,875 | 4,915 | 1,018,400 |
| 2025/01/09 | 4,890 | 5,060 | 4,810 | 4,970 | 3,065,300 |
| 2025/01/08 | 5,510 | 5,520 | 5,360 | 5,360 | 524,300 |
| 2025/01/07 | 5,510 | 5,600 | 5,430 | 5,500 | 631,100 |
| 2025/01/06 | 5,430 | 5,580 | 5,410 | 5,510 | 667,700 |
| 2024/12/30 | 5,470 | 5,470 | 5,340 | 5,350 | 323,700 |
| 2024/12/27 | 5,450 | 5,510 | 5,440 | 5,470 | 177,200 |
| 2024/12/26 | 5,430 | 5,480 | 5,390 | 5,450 | 164,000 |
| 2024/12/25 | 5,520 | 5,530 | 5,400 | 5,430 | 177,200 |
| 2024/12/24 | 5,470 | 5,540 | 5,440 | 5,500 | 271,800 |
| 2024/12/23 | 5,460 | 5,500 | 5,380 | 5,380 | 219,400 |
| 2024/12/20 | 5,540 | 5,550 | 5,460 | 5,460 | 217,300 |
| 2024/12/19 | 5,480 | 5,570 | 5,480 | 5,540 | 213,900 |
| 2024/12/18 | 5,590 | 5,600 | 5,490 | 5,560 | 234,500 |
| 2024/12/17 | 5,610 | 5,660 | 5,550 | 5,630 | 217,300 |
| 2024/12/16 | 5,790 | 5,810 | 5,620 | 5,640 | 298,100 |
| 2024/12/13 | 5,790 | 5,850 | 5,790 | 5,820 | 194,700 |
| 2024/12/12 | 5,790 | 5,870 | 5,720 | 5,830 | 401,000 |
| 2024/12/11 | 5,740 | 5,800 | 5,690 | 5,750 | 225,000 |
| 2024/12/10 | 5,640 | 5,880 | 5,640 | 5,810 | 658,100 |
| 2024/12/09 | 5,540 | 5,580 | 5,490 | 5,540 | 297,700 |
| 2024/12/06 | 5,550 | 5,720 | 5,540 | 5,590 | 245,400 |
| 2024/12/05 | 5,550 | 5,560 | 5,510 | 5,520 | 147,600 |
| 2024/12/04 | 5,550 | 5,630 | 5,520 | 5,550 | 331,700 |
| 2024/12/03 | 5,430 | 5,700 | 5,430 | 5,600 | 1,034,600 |
| 2024/12/02 | 5,270 | 5,280 | 5,170 | 5,240 | 240,200 |
| 2024/11/29 | 5,200 | 5,300 | 5,150 | 5,270 | 257,000 |
| 2024/11/28 | 5,210 | 5,280 | 5,200 | 5,210 | 175,700 |
| 2024/11/27 | 5,200 | 5,230 | 5,140 | 5,150 | 221,600 |
| 2024/11/26 | 5,230 | 5,260 | 5,100 | 5,130 | 394,000 |
| 2024/11/25 | 5,230 | 5,310 | 5,230 | 5,260 | 332,900 |
| 2024/11/22 | 5,250 | 5,290 | 5,210 | 5,210 | 259,800 |
| 2024/11/21 | 5,290 | 5,310 | 5,200 | 5,210 | 158,700 |
| 2024/11/20 | 5,330 | 5,330 | 5,260 | 5,260 | 171,000 |
| 2024/11/19 | 5,250 | 5,340 | 5,230 | 5,310 | 271,900 |
| 2024/11/18 | 5,120 | 5,290 | 5,110 | 5,200 | 248,100 |
| 2024/11/15 | 5,300 | 5,340 | 5,160 | 5,160 | 399,300 |
| 2024/11/14 | 5,500 | 5,510 | 5,350 | 5,350 | 308,500 |
| 2024/11/13 | 5,540 | 5,600 | 5,460 | 5,490 | 229,800 |
| 2024/11/12 | 5,570 | 5,590 | 5,430 | 5,540 | 435,300 |
| 2024/11/11 | 5,690 | 5,720 | 5,590 | 5,600 | 288,400 |
| 2024/11/08 | 5,740 | 5,820 | 5,710 | 5,720 | 248,200 |
| 2024/11/07 | 5,820 | 5,860 | 5,640 | 5,730 | 303,100 |
| 2024/11/06 | 5,650 | 5,860 | 5,650 | 5,780 | 412,300 |
| 2024/11/05 | 5,500 | 5,630 | 5,480 | 5,600 | 263,200 |
| 2024/11/01 | 5,610 | 5,680 | 5,550 | 5,560 | 310,100 |
| 2024/10/31 | 5,690 | 5,700 | 5,610 | 5,640 | 313,200 |
| 2024/10/30 | 5,660 | 5,760 | 5,600 | 5,700 | 414,900 |
| 2024/10/29 | 5,560 | 5,730 | 5,540 | 5,610 | 485,000 |
| 2024/10/28 | 5,460 | 5,570 | 5,440 | 5,510 | 273,100 |
| 2024/10/25 | 5,380 | 5,430 | 5,330 | 5,430 | 214,900 |
| 2024/10/24 | 5,440 | 5,450 | 5,320 | 5,360 | 308,700 |
| 2024/10/23 | 5,460 | 5,510 | 5,420 | 5,480 | 284,900 |
| 2024/10/22 | 5,350 | 5,540 | 5,330 | 5,460 | 647,500 |
| 2024/10/21 | 5,340 | 5,410 | 5,300 | 5,300 | 250,300 |
| 2024/10/18 | 5,460 | 5,490 | 5,320 | 5,320 | 368,300 |
| 2024/10/17 | 5,470 | 5,550 | 5,340 | 5,480 | 598,700 |
| 2024/10/16 | 5,550 | 5,590 | 5,450 | 5,540 | 541,900 |
| 2024/10/15 | 5,420 | 5,540 | 5,410 | 5,500 | 517,100 |
| 2024/10/11 | 5,450 | 5,540 | 5,420 | 5,420 | 450,500 |
| 2024/10/10 | 5,650 | 5,710 | 5,400 | 5,450 | 1,468,000 |
| 2024/10/09 | 5,690 | 5,770 | 5,680 | 5,720 | 641,600 |
| 2024/10/08 | 5,900 | 5,910 | 5,670 | 5,710 | 714,900 |
| 2024/10/07 | 5,920 | 6,010 | 5,830 | 5,930 | 616,800 |