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 |