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 |
|---|---|---|---|---|---|
| 2026/05/21 | 5,300 | 5,340 | 5,170 | 5,170 | 457,900 |
| 2026/05/20 | 5,190 | 5,260 | 5,060 | 5,230 | 453,900 |
| 2026/05/19 | 5,110 | 5,210 | 5,110 | 5,200 | 546,400 |
| 2026/05/18 | 5,170 | 5,220 | 5,060 | 5,100 | 648,500 |
| 2026/05/15 | 5,150 | 5,170 | 5,070 | 5,130 | 374,900 |
| 2026/05/14 | 5,100 | 5,160 | 5,060 | 5,160 | 412,500 |
| 2026/05/13 | 5,010 | 5,130 | 4,995 | 5,100 | 290,800 |
| 2026/05/12 | 5,120 | 5,120 | 5,020 | 5,040 | 371,800 |
| 2026/05/11 | 5,180 | 5,200 | 5,120 | 5,170 | 440,900 |
| 2026/05/08 | 5,190 | 5,250 | 5,140 | 5,180 | 323,700 |
| 2026/05/07 | 5,090 | 5,210 | 5,070 | 5,190 | 566,400 |
| 2026/05/01 | 5,020 | 5,070 | 4,955 | 5,050 | 388,400 |
| 2026/04/30 | 5,060 | 5,100 | 5,020 | 5,080 | 336,700 |
| 2026/04/28 | 5,180 | 5,200 | 5,120 | 5,160 | 718,200 |
| 2026/04/27 | 5,050 | 5,190 | 5,030 | 5,170 | 407,000 |
| 2026/04/24 | 5,140 | 5,170 | 5,050 | 5,100 | 357,300 |
| 2026/04/23 | 5,100 | 5,190 | 5,040 | 5,140 | 577,400 |
| 2026/04/22 | 5,210 | 5,210 | 5,070 | 5,100 | 442,000 |
| 2026/04/21 | 5,320 | 5,350 | 5,210 | 5,210 | 392,200 |
| 2026/04/20 | 5,340 | 5,370 | 5,260 | 5,290 | 378,700 |
| 2026/04/17 | 5,240 | 5,320 | 5,230 | 5,280 | 534,100 |
| 2026/04/16 | 5,280 | 5,340 | 5,200 | 5,240 | 1,141,100 |
| 2026/04/15 | 5,440 | 5,490 | 5,380 | 5,430 | 734,800 |
| 2026/04/14 | 5,500 | 5,510 | 5,270 | 5,340 | 1,292,900 |
| 2026/04/13 | 5,500 | 5,590 | 5,450 | 5,500 | 896,400 |
| 2026/04/10 | 5,880 | 5,910 | 5,600 | 5,600 | 2,156,400 |
| 2026/04/09 | 6,140 | 6,210 | 5,820 | 5,820 | 2,895,000 |
| 2026/04/08 | 6,740 | 6,780 | 6,630 | 6,740 | 667,900 |
| 2026/04/07 | 6,670 | 6,740 | 6,590 | 6,670 | 269,400 |
| 2026/04/06 | 6,700 | 6,700 | 6,560 | 6,630 | 367,200 |
| 2026/04/03 | 6,600 | 6,720 | 6,550 | 6,700 | 188,800 |
| 2026/03/27 | 6,710 | 6,780 | 6,630 | 6,770 | 197,700 |
| 2026/03/26 | 6,890 | 6,890 | 6,710 | 6,740 | 203,900 |
| 2026/03/25 | 6,780 | 6,830 | 6,740 | 6,800 | 213,800 |
| 2026/03/24 | 6,650 | 6,730 | 6,650 | 6,700 | 222,200 |
| 2026/03/23 | 6,570 | 6,630 | 6,470 | 6,550 | 337,600 |
| 2026/03/19 | 6,730 | 6,790 | 6,650 | 6,670 | 196,100 |
| 2026/03/18 | 6,630 | 6,830 | 6,620 | 6,830 | 250,800 |
| 2026/03/17 | 6,540 | 6,630 | 6,520 | 6,570 | 133,600 |
| 2026/03/16 | 6,640 | 6,680 | 6,400 | 6,470 | 324,700 |
| 2026/03/13 | 6,480 | 6,690 | 6,480 | 6,660 | 262,200 |
| 2026/03/12 | 6,500 | 6,580 | 6,480 | 6,570 | 204,400 |
| 2026/03/11 | 6,590 | 6,670 | 6,560 | 6,560 | 179,900 |
| 2026/03/10 | 6,490 | 6,630 | 6,400 | 6,550 | 256,000 |
| 2026/03/09 | 6,560 | 6,620 | 6,380 | 6,510 | 389,900 |
| 2026/03/06 | 6,750 | 6,790 | 6,580 | 6,760 | 328,900 |
| 2026/03/05 | 6,800 | 6,980 | 6,790 | 6,830 | 258,600 |
| 2026/03/04 | 6,590 | 6,760 | 6,530 | 6,750 | 316,300 |
| 2026/03/03 | 6,890 | 6,920 | 6,720 | 6,750 | 238,200 |
| 2026/03/02 | 6,890 | 7,020 | 6,840 | 6,930 | 178,600 |
| 2026/02/27 | 7,000 | 7,050 | 6,960 | 7,010 | 259,700 |
| 2026/02/26 | 7,180 | 7,220 | 6,990 | 7,010 | 335,300 |
| 2026/02/25 | 7,150 | 7,170 | 7,040 | 7,150 | 355,400 |
| 2026/02/24 | 7,010 | 7,120 | 6,890 | 7,030 | 332,900 |
| 2026/02/20 | 6,980 | 7,010 | 6,910 | 6,930 | 222,900 |
| 2026/02/19 | 6,720 | 7,020 | 6,680 | 6,960 | 387,900 |
| 2026/02/18 | 6,700 | 6,820 | 6,670 | 6,720 | 259,100 |
| 2026/02/17 | 6,610 | 6,710 | 6,560 | 6,650 | 181,200 |
| 2026/02/16 | 6,570 | 6,600 | 6,490 | 6,570 | 183,300 |
| 2026/02/13 | 6,710 | 6,720 | 6,600 | 6,670 | 184,600 |
| 2026/02/12 | 6,600 | 6,730 | 6,580 | 6,690 | 219,500 |
| 2026/02/10 | 6,630 | 6,700 | 6,610 | 6,690 | 202,900 |
| 2026/02/09 | 6,550 | 6,620 | 6,470 | 6,600 | 317,300 |
| 2026/02/06 | 6,500 | 6,620 | 6,500 | 6,580 | 212,100 |
| 2026/02/05 | 6,490 | 6,680 | 6,450 | 6,580 | 343,000 |
| 2026/02/04 | 6,450 | 6,490 | 6,390 | 6,420 | 156,000 |
| 2026/02/03 | 6,450 | 6,500 | 6,420 | 6,450 | 290,800 |
| 2026/02/02 | 6,320 | 6,430 | 6,290 | 6,430 | 375,200 |
| 2026/01/30 | 6,250 | 6,310 | 6,210 | 6,270 | 226,200 |
| 2026/01/29 | 6,270 | 6,310 | 6,200 | 6,280 | 299,000 |
| 2026/01/28 | 6,200 | 6,350 | 6,170 | 6,280 | 399,200 |
| 2026/01/27 | 6,370 | 6,400 | 6,200 | 6,200 | 290,100 |
| 2026/01/26 | 6,350 | 6,410 | 6,280 | 6,340 | 321,700 |
| 2026/01/23 | 6,300 | 6,420 | 6,260 | 6,270 | 298,300 |
| 2026/01/22 | 6,300 | 6,340 | 6,230 | 6,260 | 336,400 |
| 2026/01/21 | 6,200 | 6,340 | 6,150 | 6,230 | 363,200 |
| 2026/01/20 | 6,180 | 6,320 | 6,090 | 6,270 | 573,100 |
| 2026/01/19 | 6,290 | 6,370 | 6,100 | 6,110 | 876,800 |
| 2026/01/16 | 6,310 | 6,470 | 6,280 | 6,390 | 639,800 |
| 2026/01/15 | 6,470 | 6,730 | 6,250 | 6,310 | 1,315,600 |
| 2026/01/14 | 5,920 | 6,040 | 5,900 | 6,000 | 543,400 |
| 2026/01/13 | 6,240 | 6,340 | 5,950 | 5,950 | 1,240,100 |
| 2026/01/09 | 6,160 | 6,340 | 6,100 | 6,290 | 852,500 |
| 2026/01/08 | 5,980 | 6,120 | 5,950 | 6,060 | 498,700 |
| 2026/01/07 | 5,880 | 6,000 | 5,800 | 5,980 | 354,700 |
| 2026/01/06 | 5,660 | 5,900 | 5,590 | 5,900 | 710,200 |
| 2026/01/05 | 5,490 | 5,510 | 5,420 | 5,480 | 170,500 |
| 2025/12/30 | 5,490 | 5,500 | 5,420 | 5,480 | 175,400 |
| 2025/12/29 | 5,510 | 5,520 | 5,430 | 5,490 | 203,600 |
| 2025/12/26 | 5,500 | 5,580 | 5,480 | 5,510 | 134,800 |
| 2025/12/25 | 5,490 | 5,540 | 5,460 | 5,530 | 156,100 |
| 2025/12/24 | 5,500 | 5,570 | 5,460 | 5,470 | 179,300 |
| 2025/12/23 | 5,400 | 5,500 | 5,400 | 5,460 | 198,600 |
| 2025/12/22 | 5,430 | 5,480 | 5,370 | 5,400 | 208,600 |
| 2025/12/19 | 5,440 | 5,470 | 5,400 | 5,460 | 266,900 |
| 2025/12/18 | 5,380 | 5,480 | 5,320 | 5,450 | 239,700 |
| 2025/12/17 | 5,370 | 5,370 | 5,270 | 5,310 | 144,800 |
| 2025/12/16 | 5,500 | 5,500 | 5,360 | 5,370 | 154,700 |
| 2025/12/15 | 5,400 | 5,480 | 5,390 | 5,450 | 202,700 |
| 2025/12/12 | 5,310 | 5,400 | 5,300 | 5,340 | 173,800 |
| 2025/12/11 | 5,490 | 5,500 | 5,320 | 5,350 | 161,800 |
| 2025/12/10 | 5,460 | 5,470 | 5,410 | 5,460 | 147,100 |
| 2025/12/09 | 5,500 | 5,530 | 5,420 | 5,450 | 114,400 |
| 2025/12/08 | 5,500 | 5,550 | 5,480 | 5,520 | 167,400 |
| 2025/12/05 | 5,490 | 5,540 | 5,460 | 5,530 | 215,200 |
| 2025/12/04 | 5,500 | 5,570 | 5,380 | 5,570 | 386,400 |
| 2025/12/03 | 5,590 | 5,640 | 5,500 | 5,580 | 337,900 |
| 2025/12/02 | 5,560 | 5,600 | 5,490 | 5,550 | 192,700 |
| 2025/12/01 | 5,860 | 5,870 | 5,560 | 5,610 | 381,800 |
| 2025/11/28 | 5,730 | 5,840 | 5,720 | 5,840 | 447,300 |
| 2025/11/27 | 5,580 | 5,750 | 5,570 | 5,730 | 601,000 |
| 2025/11/26 | 5,420 | 5,590 | 5,410 | 5,590 | 332,800 |
| 2025/11/25 | 5,300 | 5,420 | 5,280 | 5,400 | 388,700 |
| 2025/11/21 | 5,220 | 5,400 | 5,220 | 5,400 | 370,500 |
| 2025/11/20 | 5,160 | 5,230 | 5,110 | 5,210 | 282,300 |
| 2025/11/19 | 5,150 | 5,230 | 5,110 | 5,160 | 326,600 |
| 2025/11/18 | 5,190 | 5,200 | 5,070 | 5,140 | 557,500 |
| 2025/11/17 | 5,400 | 5,430 | 5,090 | 5,120 | 875,900 |
| 2025/11/14 | 5,470 | 5,520 | 5,410 | 5,500 | 375,000 |
| 2025/11/13 | 5,480 | 5,500 | 5,420 | 5,450 | 274,000 |
| 2025/11/12 | 5,390 | 5,480 | 5,350 | 5,480 | 439,900 |
| 2025/11/11 | 5,390 | 5,390 | 5,260 | 5,330 | 295,400 |
| 2025/11/10 | 5,400 | 5,440 | 5,320 | 5,400 | 310,400 |
| 2025/11/07 | 5,260 | 5,400 | 5,260 | 5,370 | 285,300 |
| 2025/11/06 | 5,210 | 5,300 | 5,170 | 5,290 | 349,700 |
| 2025/11/05 | 5,230 | 5,340 | 5,200 | 5,310 | 523,300 |
| 2025/11/04 | 5,100 | 5,240 | 5,080 | 5,170 | 391,100 |
| 2025/10/31 | 5,010 | 5,120 | 5,010 | 5,040 | 288,900 |
| 2025/10/30 | 4,970 | 5,080 | 4,970 | 5,060 | 308,000 |
| 2025/10/29 | 5,050 | 5,110 | 4,930 | 4,965 | 575,000 |
| 2025/10/28 | 5,260 | 5,280 | 5,090 | 5,090 | 584,900 |
| 2025/10/27 | 5,290 | 5,340 | 5,260 | 5,290 | 314,000 |
| 2025/10/24 | 5,450 | 5,460 | 5,320 | 5,330 | 526,700 |
| 2025/10/23 | 5,420 | 5,550 | 5,390 | 5,510 | 705,700 |
| 2025/10/22 | 5,380 | 5,420 | 5,300 | 5,320 | 438,700 |
| 2025/10/21 | 5,510 | 5,530 | 5,280 | 5,320 | 592,500 |
| 2025/10/20 | 5,590 | 5,610 | 5,320 | 5,410 | 994,000 |
| 2025/10/17 | 5,550 | 5,650 | 5,460 | 5,500 | 1,851,800 |
| 2025/10/16 | 5,450 | 5,500 | 5,310 | 5,500 | 3,309,000 |
| 2025/10/15 | 4,825 | 4,835 | 4,775 | 4,795 | 502,900 |
| 2025/10/14 | 4,755 | 4,815 | 4,750 | 4,775 | 368,500 |
| 2025/10/10 | 4,720 | 4,860 | 4,720 | 4,825 | 376,300 |
| 2025/10/09 | 4,820 | 4,825 | 4,685 | 4,720 | 454,600 |
| 2025/10/08 | 4,835 | 4,875 | 4,815 | 4,830 | 228,000 |
| 2025/10/07 | 4,855 | 4,890 | 4,825 | 4,845 | 189,500 |
| 2025/10/06 | 4,925 | 4,925 | 4,800 | 4,875 | 322,600 |
| 2025/10/03 | 4,860 | 4,900 | 4,825 | 4,885 | 272,300 |
| 2025/10/02 | 4,925 | 4,935 | 4,855 | 4,875 | 217,300 |
| 2025/10/01 | 4,960 | 4,975 | 4,885 | 4,905 | 249,600 |
| 2025/09/30 | 4,950 | 4,985 | 4,920 | 4,980 | 235,000 |
| 2025/09/29 | 5,030 | 5,050 | 4,950 | 4,950 | 228,200 |
| 2025/09/26 | 4,940 | 5,010 | 4,935 | 5,000 | 244,100 |
| 2025/09/25 | 4,935 | 4,995 | 4,900 | 4,995 | 308,800 |
| 2025/09/24 | 4,975 | 4,980 | 4,920 | 4,935 | 284,700 |
| 2025/09/22 | 5,030 | 5,040 | 4,955 | 4,955 | 287,700 |
| 2025/09/19 | 5,010 | 5,050 | 4,925 | 4,965 | 420,600 |
| 2025/09/18 | 5,070 | 5,090 | 5,010 | 5,020 | 374,900 |
| 2025/09/17 | 5,080 | 5,120 | 5,070 | 5,090 | 213,700 |
| 2025/09/16 | 5,130 | 5,130 | 5,030 | 5,040 | 337,100 |
| 2025/09/12 | 5,160 | 5,190 | 5,120 | 5,140 | 220,000 |
| 2025/09/11 | 5,190 | 5,190 | 5,070 | 5,140 | 352,500 |
| 2025/09/10 | 5,180 | 5,200 | 5,140 | 5,190 | 192,200 |
| 2025/09/09 | 5,280 | 5,290 | 5,150 | 5,190 | 224,700 |
| 2025/09/08 | 5,210 | 5,270 | 5,200 | 5,260 | 182,500 |
| 2025/09/05 | 5,230 | 5,240 | 5,160 | 5,180 | 261,800 |
| 2025/09/04 | 5,190 | 5,260 | 5,160 | 5,250 | 231,500 |
| 2025/09/03 | 5,270 | 5,340 | 5,170 | 5,230 | 298,800 |
| 2025/09/02 | 5,250 | 5,260 | 5,170 | 5,210 | 214,500 |
| 2025/09/01 | 5,330 | 5,360 | 5,200 | 5,230 | 403,600 |
| 2025/08/29 | 5,400 | 5,400 | 5,210 | 5,330 | 663,400 |
| 2025/08/28 | 5,520 | 5,550 | 5,410 | 5,430 | 326,700 |
| 2025/08/27 | 5,550 | 5,580 | 5,520 | 5,570 | 109,900 |
| 2025/08/26 | 5,550 | 5,600 | 5,520 | 5,580 | 190,200 |
| 2025/08/25 | 5,530 | 5,570 | 5,500 | 5,560 | 201,600 |
| 2025/08/22 | 5,610 | 5,610 | 5,540 | 5,570 | 147,400 |
| 2025/08/21 | 5,680 | 5,680 | 5,600 | 5,630 | 193,100 |
| 2025/08/20 | 5,550 | 5,750 | 5,540 | 5,680 | 393,900 |
| 2025/08/19 | 5,540 | 5,550 | 5,480 | 5,540 | 152,300 |
| 2025/08/18 | 5,490 | 5,570 | 5,460 | 5,530 | 319,900 |
| 2025/08/15 | 5,450 | 5,500 | 5,400 | 5,450 | 296,200 |
| 2025/08/14 | 5,390 | 5,500 | 5,380 | 5,460 | 350,000 |
| 2025/08/13 | 5,370 | 5,450 | 5,310 | 5,410 | 322,700 |
| 2025/08/12 | 5,370 | 5,390 | 5,340 | 5,370 | 219,600 |
| 2025/08/08 | 5,360 | 5,430 | 5,340 | 5,390 | 170,500 |
| 2025/08/07 | 5,440 | 5,470 | 5,350 | 5,360 | 236,100 |
| 2025/08/06 | 5,430 | 5,470 | 5,380 | 5,380 | 295,000 |
| 2025/08/05 | 5,300 | 5,480 | 5,290 | 5,420 | 406,000 |
| 2025/08/04 | 5,350 | 5,370 | 5,280 | 5,280 | 162,200 |
| 2025/08/01 | 5,240 | 5,390 | 5,220 | 5,360 | 397,000 |
| 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 |