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
2012/12/28 1,186 1,187 1,177 1,185 115,900
2012/12/27 1,175 1,187 1,175 1,187 157,300
2012/12/26 1,177 1,179 1,171 1,178 88,500
2012/12/25 1,192 1,192 1,170 1,177 162,100
2012/12/21 1,178 1,188 1,176 1,179 149,600
2012/12/20 1,166 1,179 1,165 1,177 153,100
2012/12/19 1,170 1,171 1,163 1,169 140,200
2012/12/18 1,168 1,174 1,160 1,172 114,200
2012/12/17 1,178 1,178 1,164 1,168 180,300
2012/12/14 1,176 1,180 1,173 1,178 126,800
2012/12/13 1,187 1,187 1,179 1,180 86,300
2012/12/12 1,188 1,189 1,178 1,183 89,700
2012/12/11 1,187 1,189 1,184 1,187 83,900
2012/12/10 1,180 1,187 1,177 1,187 119,600
2012/12/07 1,169 1,180 1,169 1,177 112,200
2012/12/06 1,164 1,170 1,163 1,168 99,800
2012/12/05 1,165 1,166 1,157 1,159 147,900
2012/12/04 1,160 1,172 1,160 1,170 93,800
2012/12/03 1,158 1,161 1,155 1,160 89,600
2012/11/30 1,154 1,158 1,152 1,157 86,500
2012/11/29 1,149 1,154 1,146 1,152 75,900
2012/11/28 1,152 1,154 1,148 1,151 65,400
2012/11/27 1,140 1,154 1,138 1,153 177,400
2012/11/26 1,155 1,160 1,153 1,160 86,100
2012/11/22 1,154 1,157 1,145 1,145 97,100
2012/11/21 1,155 1,158 1,150 1,154 78,900
2012/11/20 1,150 1,158 1,150 1,155 104,500
2012/11/19 1,143 1,148 1,141 1,148 77,600
2012/11/16 1,138 1,139 1,133 1,138 102,200
2012/11/15 1,145 1,148 1,134 1,138 101,300
2012/11/14 1,132 1,144 1,129 1,144 93,200
2012/11/13 1,125 1,133 1,125 1,132 76,300
2012/11/12 1,125 1,131 1,125 1,125 59,600
2012/11/09 1,128 1,132 1,123 1,125 112,200
2012/11/08 1,145 1,146 1,130 1,134 119,500
2012/11/07 1,155 1,155 1,140 1,147 121,300
2012/11/06 1,143 1,156 1,142 1,150 210,000
2012/11/05 1,137 1,141 1,130 1,138 118,400
2012/11/02 1,127 1,133 1,125 1,133 99,800
2012/11/01 1,125 1,126 1,121 1,123 69,500
2012/10/31 1,123 1,128 1,122 1,122 127,700
2012/10/30 1,134 1,136 1,123 1,123 152,400
2012/10/29 1,135 1,143 1,134 1,137 96,500
2012/10/26 1,139 1,141 1,136 1,136 101,700
2012/10/25 1,130 1,138 1,129 1,134 102,700
2012/10/24 1,129 1,138 1,129 1,133 112,900
2012/10/23 1,139 1,144 1,125 1,131 236,000
2012/10/22 1,130 1,143 1,126 1,139 190,200
2012/10/19 1,145 1,146 1,130 1,132 236,900
2012/10/18 1,149 1,151 1,145 1,150 83,500
2012/10/17 1,146 1,150 1,142 1,147 118,200
2012/10/16 1,140 1,152 1,139 1,139 142,800
2012/10/15 1,123 1,143 1,120 1,140 191,000
2012/10/12 1,115 1,121 1,112 1,116 168,100
2012/10/11 1,127 1,132 1,112 1,114 233,000
2012/10/10 1,136 1,138 1,123 1,123 185,000
2012/10/09 1,141 1,144 1,137 1,138 100,900
2012/10/05 1,145 1,145 1,138 1,142 71,700
2012/10/04 1,145 1,145 1,135 1,142 119,900
2012/10/03 1,153 1,154 1,144 1,145 124,000
2012/10/02 1,165 1,167 1,152 1,152 155,100
2012/10/01 1,171 1,174 1,162 1,166 102,500
2012/09/28 1,180 1,183 1,171 1,174 76,100
2012/09/27 1,183 1,188 1,174 1,180 127,700
2012/09/26 1,180 1,194 1,179 1,194 118,500
2012/09/25 1,176 1,179 1,170 1,179 112,300
2012/09/24 1,175 1,183 1,170 1,177 121,200
2012/09/21 1,161 1,168 1,161 1,165 182,900
2012/09/20 1,170 1,174 1,161 1,162 158,000
2012/09/19 1,172 1,176 1,169 1,171 126,500
2012/09/18 1,184 1,185 1,170 1,172 154,700
2012/09/14 1,193 1,195 1,182 1,183 105,200
2012/09/13 1,198 1,198 1,190 1,191 42,700
2012/09/12 1,204 1,204 1,193 1,200 61,400
2012/09/11 1,179 1,199 1,178 1,199 136,200
2012/09/10 1,180 1,183 1,175 1,177 55,600
2012/09/07 1,181 1,183 1,175 1,179 80,200
2012/09/06 1,178 1,178 1,169 1,169 76,700
2012/09/05 1,185 1,185 1,177 1,178 69,100
2012/09/04 1,196 1,198 1,186 1,189 88,100
2012/09/03 1,195 1,205 1,195 1,200 98,400
2012/08/31 1,200 1,210 1,199 1,201 93,800
2012/08/30 1,205 1,213 1,201 1,206 112,400
2012/08/29 1,190 1,224 1,188 1,217 674,700
2012/08/28 1,236 1,236 1,231 1,235 1,028,200
2012/08/27 1,236 1,240 1,236 1,236 209,400
2012/08/24 1,240 1,241 1,238 1,239 125,200
2012/08/23 1,241 1,242 1,238 1,242 99,300
2012/08/22 1,243 1,244 1,237 1,239 121,000
2012/08/21 1,239 1,243 1,238 1,243 99,400
2012/08/20 1,234 1,238 1,234 1,236 102,400
2012/08/17 1,233 1,237 1,230 1,235 95,900
2012/08/16 1,234 1,234 1,228 1,232 96,400
2012/08/15 1,236 1,236 1,231 1,235 87,200
2012/08/14 1,226 1,234 1,224 1,233 138,000
2012/08/13 1,218 1,228 1,218 1,227 94,400
2012/08/10 1,219 1,225 1,216 1,222 77,100
2012/08/09 1,214 1,219 1,210 1,219 70,800
2012/08/08 1,219 1,222 1,210 1,212 116,600
2012/08/07 1,208 1,220 1,206 1,217 90,800
2012/08/06 1,210 1,213 1,205 1,207 82,800
2012/08/03 1,202 1,204 1,194 1,201 109,900
2012/08/02 1,215 1,216 1,204 1,206 89,000
2012/08/01 1,202 1,210 1,199 1,210 117,000
2012/07/31 1,193 1,202 1,191 1,199 116,400
2012/07/30 1,189 1,190 1,182 1,187 108,100
2012/07/27 1,183 1,189 1,181 1,182 103,400
2012/07/26 1,172 1,182 1,171 1,182 123,400
2012/07/25 1,168 1,179 1,167 1,171 104,700
2012/07/24 1,176 1,179 1,167 1,167 142,100
2012/07/23 1,185 1,186 1,175 1,175 128,200
2012/07/20 1,192 1,194 1,184 1,185 119,200
2012/07/19 1,198 1,202 1,189 1,191 98,100
2012/07/18 1,203 1,205 1,188 1,189 106,200
2012/07/17 1,189 1,205 1,179 1,200 289,300
2012/07/13 1,180 1,181 1,171 1,176 261,900
2012/07/12 1,200 1,201 1,180 1,181 345,300
2012/07/11 1,219 1,220 1,201 1,202 321,100
2012/07/10 1,240 1,248 1,237 1,238 91,300
2012/07/09 1,229 1,245 1,227 1,242 93,900
2012/07/06 1,223 1,230 1,223 1,229 156,000
2012/07/05 1,245 1,246 1,222 1,223 230,300
2012/07/04 1,254 1,258 1,245 1,249 152,800
2012/07/03 1,267 1,269 1,250 1,253 243,300
2012/07/02 1,270 1,273 1,263 1,263 132,100
2012/06/29 1,258 1,265 1,253 1,262 147,300
2012/06/28 1,251 1,260 1,251 1,255 97,900
2012/06/27 1,231 1,247 1,229 1,245 101,900
2012/06/26 1,245 1,248 1,230 1,233 116,400
2012/06/25 1,267 1,267 1,244 1,245 194,100
2012/06/22 1,230 1,239 1,226 1,237 114,600
2012/06/21 1,227 1,232 1,222 1,232 95,800
2012/06/20 1,221 1,226 1,215 1,224 67,500
2012/06/19 1,208 1,222 1,208 1,214 101,600
2012/06/18 1,210 1,214 1,199 1,204 101,100
2012/06/15 1,207 1,225 1,204 1,204 168,600
2012/06/14 1,188 1,205 1,188 1,203 137,200
2012/06/13 1,174 1,192 1,172 1,188 106,200
2012/06/12 1,169 1,172 1,165 1,170 86,100
2012/06/11 1,180 1,181 1,169 1,169 100,400
2012/06/08 1,190 1,190 1,167 1,172 155,400
2012/06/07 1,189 1,195 1,185 1,189 94,100
2012/06/06 1,177 1,184 1,174 1,181 78,000
2012/06/05 1,169 1,174 1,165 1,174 94,100
2012/06/04 1,167 1,172 1,166 1,169 107,300
2012/06/01 1,175 1,181 1,170 1,172 87,600
2012/05/31 1,172 1,177 1,166 1,175 90,100
2012/05/30 1,184 1,187 1,172 1,174 71,800
2012/05/29 1,170 1,180 1,166 1,180 72,400
2012/05/28 1,181 1,181 1,170 1,170 100,600
2012/05/25 1,174 1,179 1,170 1,176 65,400
2012/05/24 1,179 1,183 1,170 1,173 100,000
2012/05/23 1,186 1,191 1,175 1,179 100,000
2012/05/22 1,189 1,195 1,186 1,186 73,000
2012/05/21 1,184 1,190 1,184 1,187 108,200
2012/05/18 1,189 1,195 1,181 1,184 192,600
2012/05/17 1,188 1,195 1,187 1,190 108,200
2012/05/16 1,196 1,200 1,187 1,191 137,000
2012/05/15 1,202 1,207 1,191 1,199 175,800
2012/05/14 1,198 1,206 1,195 1,197 117,800
2012/05/11 1,220 1,223 1,195 1,197 246,300
2012/05/10 1,213 1,225 1,211 1,219 142,000
2012/05/09 1,211 1,216 1,210 1,213 186,200
2012/05/08 1,223 1,226 1,210 1,215 195,100
2012/05/07 1,237 1,238 1,221 1,223 195,500
2012/05/02 1,235 1,248 1,235 1,248 140,400
2012/05/01 1,241 1,243 1,233 1,236 196,900
2012/04/27 1,246 1,250 1,234 1,241 165,100
2012/04/26 1,235 1,240 1,235 1,240 98,200
2012/04/25 1,247 1,249 1,233 1,233 198,000
2012/04/24 1,256 1,257 1,245 1,247 185,300
2012/04/23 1,262 1,268 1,256 1,257 96,300
2012/04/20 1,272 1,273 1,260 1,260 162,100
2012/04/19 1,297 1,297 1,271 1,272 156,400
2012/04/18 1,295 1,302 1,292 1,301 102,400
2012/04/17 1,280 1,298 1,278 1,294 188,800
2012/04/16 1,287 1,288 1,275 1,284 142,700
2012/04/13 1,249 1,286 1,249 1,285 198,000
2012/04/12 1,249 1,251 1,238 1,247 217,400
2012/04/11 1,265 1,270 1,250 1,251 233,600
2012/04/10 1,288 1,289 1,268 1,271 170,000
2012/04/09 1,292 1,293 1,282 1,288 92,700
2012/04/06 1,290 1,294 1,281 1,292 106,500
2012/04/05 1,286 1,289 1,277 1,288 112,300
2012/04/04 1,305 1,307 1,284 1,289 139,300
2012/04/03 1,320 1,321 1,298 1,307 140,800
2012/04/02 1,338 1,338 1,317 1,317 169,000
2012/03/30 1,320 1,335 1,319 1,331 174,600
2012/03/29 1,306 1,320 1,304 1,318 129,100
2012/03/28 1,297 1,303 1,294 1,303 138,700
2012/03/27 1,283 1,297 1,283 1,297 115,500
2012/03/26 1,293 1,293 1,280 1,281 138,100
2012/03/23 1,296 1,297 1,288 1,289 88,000
2012/03/22 1,287 1,297 1,284 1,295 151,500
2012/03/21 1,280 1,289 1,278 1,286 137,700
2012/03/19 1,279 1,285 1,273 1,274 145,400
2012/03/16 1,268 1,278 1,268 1,278 130,500
2012/03/15 1,275 1,275 1,265 1,265 145,400
2012/03/14 1,285 1,286 1,274 1,277 108,400
2012/03/13 1,286 1,288 1,278 1,278 135,300
2012/03/12 1,275 1,288 1,272 1,282 248,100
2012/03/09 1,263 1,271 1,255 1,264 231,500
2012/03/08 1,277 1,278 1,264 1,265 109,200
2012/03/07 1,265 1,275 1,258 1,275 152,500
2012/03/06 1,275 1,279 1,262 1,263 153,100
2012/03/05 1,266 1,285 1,264 1,280 242,300
2012/03/02 1,252 1,268 1,251 1,266 151,700
2012/03/01 1,260 1,266 1,250 1,263 266,200
2012/02/29 1,272 1,284 1,255 1,261 253,400
2012/02/28 1,265 1,275 1,256 1,273 209,700
2012/02/27 1,282 1,284 1,271 1,275 690,000
2012/02/24 1,282 1,286 1,281 1,282 728,400
2012/02/23 1,288 1,289 1,283 1,285 208,700
2012/02/22 1,281 1,290 1,278 1,289 244,300
2012/02/21 1,276 1,287 1,273 1,280 270,700
2012/02/20 1,290 1,293 1,275 1,278 330,500
2012/02/17 1,274 1,281 1,270 1,281 350,200
2012/02/16 1,260 1,269 1,259 1,266 206,100
2012/02/15 1,259 1,260 1,248 1,259 206,800
2012/02/14 1,242 1,255 1,241 1,255 206,200
2012/02/13 1,236 1,246 1,233 1,240 125,900
2012/02/10 1,232 1,234 1,231 1,231 116,900
2012/02/09 1,235 1,237 1,230 1,231 80,700
2012/02/08 1,225 1,234 1,222 1,234 156,400
2012/02/07 1,221 1,223 1,219 1,223 153,800
2012/02/06 1,219 1,221 1,213 1,218 221,400
2012/02/03 1,206 1,212 1,205 1,207 123,000
2012/02/02 1,204 1,215 1,203 1,206 174,800
2012/02/01 1,207 1,210 1,202 1,203 214,700
2012/01/31 1,224 1,224 1,206 1,209 223,700
2012/01/30 1,217 1,224 1,214 1,219 398,300
2012/01/27 1,206 1,218 1,204 1,212 174,700
2012/01/26 1,219 1,219 1,204 1,206 172,200
2012/01/25 1,223 1,224 1,211 1,212 180,700
2012/01/24 1,225 1,225 1,212 1,218 103,400
2012/01/23 1,210 1,228 1,210 1,221 193,700
2012/01/20 1,199 1,209 1,194 1,209 268,500
2012/01/19 1,191 1,198 1,187 1,188 242,800
2012/01/18 1,196 1,198 1,191 1,191 146,900
2012/01/17 1,209 1,209 1,192 1,192 185,100
2012/01/16 1,199 1,213 1,195 1,206 184,300
2012/01/13 1,200 1,205 1,195 1,196 234,400
2012/01/12 1,201 1,207 1,194 1,201 286,100
2012/01/11 1,238 1,238 1,201 1,203 694,000
2012/01/10 1,255 1,258 1,246 1,250 221,400
2012/01/06 1,262 1,266 1,250 1,258 151,200
2012/01/05 1,278 1,280 1,267 1,267 73,900
2012/01/04 1,283 1,290 1,277 1,278 81,800

このページの先頭へ