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
2019/12/30 2,672 2,680 2,652 2,663 128,400
2019/12/27 2,713 2,726 2,687 2,691 185,600
2019/12/26 2,679 2,714 2,676 2,707 246,100
2019/12/25 2,673 2,673 2,647 2,663 142,000
2019/12/24 2,664 2,678 2,652 2,674 121,800
2019/12/23 2,642 2,667 2,634 2,664 135,800
2019/12/20 2,667 2,675 2,634 2,653 137,900
2019/12/19 2,621 2,663 2,615 2,658 145,500
2019/12/18 2,630 2,649 2,618 2,634 133,300
2019/12/17 2,620 2,638 2,610 2,637 136,400
2019/12/16 2,616 2,643 2,614 2,617 151,500
2019/12/13 2,648 2,648 2,610 2,612 157,400
2019/12/12 2,639 2,643 2,617 2,617 101,700
2019/12/11 2,620 2,632 2,608 2,623 110,700
2019/12/10 2,618 2,646 2,618 2,628 102,100
2019/12/09 2,660 2,668 2,613 2,626 212,600
2019/12/06 2,681 2,684 2,650 2,654 196,700
2019/12/05 2,630 2,654 2,612 2,634 206,600
2019/12/04 2,584 2,609 2,564 2,605 217,900
2019/12/03 2,611 2,632 2,602 2,610 150,300
2019/12/02 2,591 2,666 2,591 2,631 240,300
2019/11/29 2,615 2,646 2,579 2,586 208,500
2019/11/28 2,673 2,674 2,605 2,615 233,200
2019/11/27 2,628 2,694 2,620 2,669 385,400
2019/11/26 2,615 2,633 2,592 2,628 247,500
2019/11/25 2,589 2,619 2,581 2,609 205,400
2019/11/22 2,557 2,612 2,557 2,585 409,700
2019/11/21 2,530 2,539 2,499 2,538 184,400
2019/11/20 2,513 2,537 2,505 2,534 235,500
2019/11/19 2,524 2,534 2,497 2,515 166,700
2019/11/18 2,487 2,520 2,475 2,519 284,900
2019/11/15 2,466 2,491 2,459 2,474 234,400
2019/11/14 2,468 2,468 2,432 2,452 218,800
2019/11/13 2,434 2,471 2,430 2,461 240,300
2019/11/12 2,446 2,449 2,421 2,447 209,500
2019/11/11 2,422 2,445 2,410 2,418 246,400
2019/11/08 2,462 2,462 2,382 2,407 566,600
2019/11/07 2,467 2,475 2,450 2,452 236,400
2019/11/06 2,489 2,500 2,458 2,462 297,200
2019/11/05 2,449 2,477 2,441 2,476 296,200
2019/11/01 2,445 2,458 2,421 2,433 359,500
2019/10/31 2,486 2,496 2,455 2,459 174,400
2019/10/30 2,502 2,510 2,452 2,470 387,400
2019/10/29 2,509 2,534 2,505 2,509 181,100
2019/10/28 2,555 2,555 2,511 2,514 258,400
2019/10/25 2,577 2,577 2,556 2,556 117,700
2019/10/24 2,579 2,592 2,558 2,562 208,300
2019/10/23 2,569 2,575 2,542 2,564 285,900
2019/10/21 2,567 2,598 2,561 2,569 187,600
2019/10/18 2,628 2,640 2,567 2,568 410,400
2019/10/17 2,649 2,650 2,617 2,645 249,600
2019/10/16 2,615 2,689 2,603 2,664 462,500
2019/10/15 2,620 2,624 2,559 2,603 550,500
2019/10/11 2,677 2,684 2,537 2,607 878,100
2019/10/10 2,816 2,830 2,623 2,667 1,134,600
2019/10/09 2,753 2,775 2,744 2,766 416,700
2019/10/08 2,754 2,778 2,721 2,753 235,700
2019/10/07 2,793 2,804 2,753 2,764 236,500
2019/10/04 2,787 2,789 2,727 2,782 178,900
2019/10/03 2,751 2,780 2,739 2,780 179,500
2019/10/02 2,763 2,809 2,763 2,781 171,400
2019/10/01 2,775 2,794 2,759 2,762 104,400
2019/09/30 2,755 2,800 2,751 2,777 149,900
2019/09/27 2,793 2,795 2,754 2,778 183,800
2019/09/26 2,824 2,843 2,786 2,794 168,900
2019/09/25 2,846 2,853 2,812 2,822 209,300
2019/09/24 2,780 2,856 2,779 2,819 309,600
2019/09/20 2,731 2,785 2,725 2,765 315,800
2019/09/19 2,680 2,738 2,680 2,716 256,800
2019/09/18 2,689 2,703 2,663 2,677 167,400
2019/09/17 2,634 2,698 2,628 2,685 260,100
2019/09/13 2,637 2,651 2,615 2,625 231,200
2019/09/12 2,610 2,649 2,602 2,615 188,500
2019/09/11 2,640 2,640 2,593 2,624 234,600
2019/09/10 2,681 2,683 2,618 2,627 285,900
2019/09/09 2,654 2,707 2,645 2,703 198,600
2019/09/06 2,695 2,696 2,641 2,646 174,000
2019/09/05 2,645 2,698 2,639 2,691 328,900
2019/09/04 2,645 2,645 2,603 2,617 148,800
2019/09/03 2,567 2,666 2,558 2,630 434,300
2019/09/02 2,631 2,645 2,553 2,564 264,400
2019/08/30 2,585 2,644 2,567 2,635 457,100
2019/08/29 2,513 2,568 2,503 2,567 638,300
2019/08/28 2,613 2,616 2,523 2,532 838,400
2019/08/27 2,612 2,623 2,594 2,617 295,500
2019/08/26 2,581 2,604 2,573 2,593 314,000
2019/08/23 2,589 2,614 2,582 2,612 346,700
2019/08/22 2,591 2,592 2,569 2,588 199,000
2019/08/21 2,587 2,590 2,571 2,589 173,400
2019/08/20 2,610 2,612 2,586 2,594 180,200
2019/08/19 2,609 2,614 2,590 2,599 147,900
2019/08/16 2,605 2,609 2,584 2,593 163,500
2019/08/15 2,585 2,604 2,573 2,589 202,600
2019/08/14 2,611 2,620 2,586 2,620 194,500
2019/08/13 2,557 2,606 2,552 2,603 286,000
2019/08/09 2,602 2,621 2,583 2,587 318,900
2019/08/08 2,577 2,606 2,574 2,599 300,900
2019/08/07 2,551 2,574 2,549 2,568 208,200
2019/08/06 2,470 2,538 2,453 2,538 201,600
2019/08/05 2,527 2,548 2,481 2,529 316,700
2019/08/02 2,549 2,564 2,524 2,544 308,200
2019/08/01 2,546 2,576 2,533 2,568 151,500
2019/07/31 2,576 2,589 2,558 2,558 221,300
2019/07/30 2,584 2,608 2,579 2,608 172,800
2019/07/29 2,573 2,589 2,570 2,573 168,700
2019/07/26 2,565 2,579 2,557 2,569 240,200
2019/07/25 2,589 2,593 2,579 2,587 127,900
2019/07/24 2,581 2,590 2,563 2,590 135,100
2019/07/23 2,563 2,591 2,559 2,576 212,200
2019/07/22 2,558 2,587 2,548 2,556 187,300
2019/07/19 2,583 2,605 2,571 2,584 174,100
2019/07/18 2,580 2,597 2,563 2,569 231,900
2019/07/17 2,616 2,622 2,580 2,604 159,500
2019/07/16 2,630 2,630 2,585 2,612 286,000
2019/07/12 2,655 2,682 2,614 2,633 671,500
2019/07/11 2,550 2,675 2,525 2,648 1,547,900
2019/07/10 2,440 2,454 2,420 2,450 286,900
2019/07/09 2,425 2,439 2,410 2,420 170,400
2019/07/08 2,456 2,465 2,410 2,410 164,400
2019/07/05 2,463 2,467 2,436 2,458 162,800
2019/07/04 2,430 2,473 2,430 2,456 206,800
2019/07/03 2,421 2,430 2,406 2,421 181,000
2019/07/02 2,416 2,425 2,395 2,406 152,500
2019/07/01 2,351 2,411 2,343 2,404 259,300
2019/06/28 2,342 2,368 2,335 2,339 149,100
2019/06/27 2,365 2,372 2,344 2,349 123,500
2019/06/26 2,361 2,381 2,347 2,373 195,300
2019/06/25 2,389 2,415 2,371 2,371 258,400
2019/06/24 2,352 2,375 2,342 2,371 187,400
2019/06/21 2,376 2,386 2,357 2,357 235,100
2019/06/20 2,376 2,406 2,360 2,375 180,700
2019/06/19 2,414 2,414 2,360 2,373 202,700
2019/06/18 2,422 2,427 2,388 2,398 176,900
2019/06/17 2,435 2,443 2,411 2,419 137,300
2019/06/14 2,461 2,461 2,410 2,434 185,200
2019/06/13 2,476 2,486 2,446 2,450 165,900
2019/06/12 2,465 2,483 2,462 2,476 140,400
2019/06/11 2,466 2,469 2,450 2,464 84,300
2019/06/10 2,467 2,472 2,457 2,468 110,200
2019/06/07 2,451 2,457 2,439 2,450 83,200
2019/06/06 2,447 2,457 2,437 2,440 106,900
2019/06/05 2,421 2,457 2,418 2,456 156,800
2019/06/04 2,418 2,420 2,378 2,399 183,200
2019/06/03 2,409 2,432 2,402 2,419 207,100
2019/05/31 2,461 2,473 2,421 2,426 181,400
2019/05/30 2,459 2,461 2,415 2,461 222,700
2019/05/29 2,444 2,475 2,423 2,472 135,200
2019/05/28 2,477 2,491 2,456 2,465 273,000
2019/05/27 2,461 2,488 2,454 2,488 144,300
2019/05/24 2,435 2,460 2,428 2,449 146,500
2019/05/23 2,458 2,468 2,441 2,444 94,900
2019/05/22 2,500 2,503 2,451 2,455 133,200
2019/05/21 2,454 2,495 2,447 2,495 185,700
2019/05/20 2,439 2,456 2,420 2,453 130,200
2019/05/17 2,415 2,442 2,406 2,438 216,400
2019/05/16 2,428 2,432 2,392 2,403 230,800
2019/05/15 2,449 2,467 2,416 2,430 175,500
2019/05/14 2,385 2,447 2,377 2,447 263,500
2019/05/13 2,436 2,444 2,414 2,421 177,700
2019/05/10 2,422 2,467 2,421 2,457 205,200
2019/05/09 2,471 2,472 2,420 2,422 318,300
2019/05/08 2,515 2,519 2,464 2,482 361,700
2019/05/07 2,517 2,574 2,487 2,553 624,600
2019/04/26 2,496 2,505 2,456 2,499 320,000
2019/04/25 2,480 2,518 2,468 2,514 265,300
2019/04/24 2,467 2,480 2,447 2,469 220,700
2019/04/23 2,445 2,463 2,427 2,463 262,200
2019/04/22 2,442 2,457 2,432 2,447 222,100
2019/04/19 2,455 2,473 2,440 2,443 280,500
2019/04/18 2,492 2,499 2,460 2,463 280,000
2019/04/17 2,510 2,539 2,482 2,492 437,800
2019/04/16 2,444 2,500 2,424 2,500 611,700
2019/04/15 2,443 2,488 2,412 2,423 864,900
2019/04/12 2,340 2,470 2,337 2,450 1,961,500
2019/04/11 2,310 2,388 2,281 2,344 2,645,900
2019/04/10 2,042 2,060 2,034 2,060 226,900
2019/04/09 2,071 2,073 2,054 2,061 123,500
2019/04/08 2,093 2,105 2,065 2,079 146,800
2019/04/05 2,095 2,115 2,083 2,094 155,200
2019/04/04 2,099 2,118 2,086 2,092 150,300
2019/04/03 2,111 2,115 2,097 2,105 103,400
2019/04/02 2,162 2,162 2,114 2,117 129,300
2019/04/01 2,150 2,169 2,141 2,144 157,400
2019/03/29 2,140 2,141 2,117 2,132 86,900
2019/03/28 2,159 2,162 2,127 2,130 126,200
2019/03/27 2,173 2,188 2,166 2,181 162,700
2019/03/26 2,150 2,173 2,145 2,173 228,800
2019/03/25 2,125 2,142 2,104 2,138 155,300
2019/03/22 2,121 2,146 2,121 2,145 174,300
2019/03/20 2,110 2,120 2,095 2,119 153,400
2019/03/19 2,109 2,121 2,102 2,118 170,000
2019/03/18 2,100 2,122 2,061 2,115 219,700
2019/03/15 2,056 2,125 2,051 2,107 294,700
2019/03/14 2,059 2,064 2,053 2,060 80,300
2019/03/13 2,052 2,061 2,038 2,042 75,500
2019/03/12 2,037 2,068 2,027 2,067 106,300
2019/03/11 2,035 2,054 2,014 2,027 132,900
2019/03/08 2,036 2,045 2,021 2,026 156,700
2019/03/07 2,050 2,083 2,043 2,060 236,800
2019/03/06 2,052 2,063 2,051 2,051 116,600
2019/03/05 2,070 2,070 2,047 2,050 134,300
2019/03/04 2,100 2,113 2,069 2,074 210,300
2019/03/01 2,050 2,095 2,050 2,088 279,500
2019/02/28 2,080 2,082 2,048 2,050 162,500
2019/02/27 2,075 2,098 2,064 2,086 325,700
2019/02/26 2,059 2,087 2,055 2,067 218,400
2019/02/25 2,042 2,061 2,035 2,051 188,800
2019/02/22 2,038 2,039 2,013 2,021 178,700
2019/02/21 2,056 2,065 2,036 2,044 136,500
2019/02/20 2,077 2,095 2,051 2,061 157,600
2019/02/19 2,065 2,076 2,049 2,063 155,000
2019/02/18 2,053 2,086 2,040 2,062 242,600
2019/02/15 2,054 2,054 2,012 2,032 260,000
2019/02/14 2,068 2,090 2,065 2,065 210,600
2019/02/13 2,058 2,073 2,052 2,067 202,800
2019/02/12 2,044 2,057 2,038 2,050 176,500
2019/02/08 2,034 2,053 2,030 2,050 146,400
2019/02/07 2,055 2,060 2,035 2,048 141,400
2019/02/06 2,075 2,076 2,046 2,053 224,700
2019/02/05 2,080 2,083 2,050 2,060 186,200
2019/02/04 2,075 2,092 2,070 2,087 216,000
2019/02/01 2,066 2,087 2,058 2,066 207,400
2019/01/31 2,070 2,074 2,044 2,063 225,300
2019/01/30 2,055 2,074 2,045 2,063 201,100
2019/01/29 2,048 2,067 2,043 2,061 256,900
2019/01/28 2,046 2,061 2,033 2,048 157,700
2019/01/25 2,050 2,074 2,045 2,046 215,300
2019/01/24 2,036 2,052 2,030 2,048 147,000
2019/01/23 2,041 2,054 2,036 2,046 199,600
2019/01/22 2,051 2,056 2,039 2,046 170,900
2019/01/21 2,030 2,053 2,027 2,041 231,300
2019/01/18 2,040 2,053 2,037 2,050 205,000
2019/01/17 2,043 2,053 2,023 2,042 169,000
2019/01/16 1,990 2,047 1,963 2,033 279,600
2019/01/15 2,039 2,053 1,982 1,992 484,100
2019/01/11 1,919 2,025 1,908 2,019 648,500
2019/01/10 1,900 2,048 1,857 1,921 1,573,300
2019/01/09 2,006 2,056 1,947 1,960 788,000
2019/01/08 2,000 2,048 1,971 2,011 507,600
2019/01/07 1,974 1,988 1,926 1,985 435,900
2019/01/04 1,847 1,944 1,835 1,934 402,300

このページの先頭へ