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
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

このページの先頭へ