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
2015/12/30 3,010 3,045 2,962 3,045 120,200
2015/12/29 2,987 3,020 2,950 3,010 77,000
2015/12/28 3,015 3,035 2,931 2,992 107,900
2015/12/25 3,015 3,045 2,993 3,015 103,500
2015/12/24 3,080 3,090 2,983 2,989 141,000
2015/12/22 3,025 3,065 3,000 3,050 160,000
2015/12/21 2,990 3,070 2,960 3,015 249,600
2015/12/18 3,010 3,105 3,010 3,010 341,700
2015/12/17 2,920 3,010 2,886 3,000 274,200
2015/12/16 2,930 2,930 2,846 2,872 157,500
2015/12/15 2,920 2,996 2,889 2,890 220,600
2015/12/14 2,831 2,917 2,824 2,909 162,500
2015/12/11 2,878 2,921 2,871 2,879 208,300
2015/12/10 2,913 2,913 2,872 2,890 200,500
2015/12/09 2,902 2,931 2,855 2,860 142,400
2015/12/08 2,921 2,965 2,913 2,917 118,100
2015/12/07 2,894 2,947 2,888 2,927 156,300
2015/12/04 2,888 2,900 2,857 2,860 167,500
2015/12/03 2,923 2,934 2,890 2,918 103,300
2015/12/02 2,920 2,945 2,912 2,918 105,700
2015/12/01 2,901 2,927 2,873 2,911 160,800
2015/11/30 2,953 2,976 2,921 2,922 313,100
2015/11/27 2,945 2,970 2,925 2,950 228,200
2015/11/26 2,920 2,953 2,907 2,946 115,300
2015/11/25 2,954 2,960 2,895 2,920 199,600
2015/11/24 2,960 2,990 2,933 2,946 323,500
2015/11/20 2,943 2,985 2,931 2,972 389,900
2015/11/19 2,884 2,947 2,884 2,937 344,200
2015/11/18 2,895 2,898 2,852 2,857 143,500
2015/11/17 2,889 2,902 2,858 2,885 105,500
2015/11/16 2,841 2,890 2,825 2,857 152,000
2015/11/13 2,898 2,925 2,867 2,875 199,000
2015/11/12 2,929 2,959 2,913 2,914 173,900
2015/11/11 2,855 2,917 2,840 2,906 193,800
2015/11/10 2,813 2,870 2,785 2,860 167,300
2015/11/09 2,838 2,873 2,831 2,836 152,900
2015/11/06 2,831 2,867 2,821 2,840 177,000
2015/11/05 2,789 2,865 2,774 2,836 260,400
2015/11/04 2,745 2,807 2,740 2,781 292,400
2015/11/02 2,727 2,762 2,710 2,727 159,200
2015/10/30 2,739 2,770 2,738 2,749 278,100
2015/10/29 2,749 2,777 2,707 2,749 290,500
2015/10/28 2,774 2,775 2,704 2,747 267,100
2015/10/27 2,734 2,794 2,720 2,771 256,400
2015/10/26 2,743 2,753 2,696 2,742 328,800
2015/10/23 2,698 2,749 2,653 2,739 452,500
2015/10/22 2,600 2,665 2,569 2,655 272,200
2015/10/21 2,625 2,625 2,573 2,611 288,800
2015/10/20 2,674 2,700 2,622 2,630 300,900
2015/10/19 2,703 2,703 2,602 2,687 564,600
2015/10/16 2,613 2,777 2,601 2,706 735,800
2015/10/15 2,545 2,615 2,491 2,615 447,200
2015/10/14 2,616 2,616 2,537 2,545 286,300
2015/10/13 2,563 2,592 2,545 2,577 212,100
2015/10/09 2,600 2,606 2,501 2,538 323,500
2015/10/08 2,681 2,681 2,559 2,565 354,300
2015/10/07 2,767 2,769 2,662 2,715 184,300
2015/10/06 2,770 2,780 2,745 2,761 128,900
2015/10/05 2,760 2,763 2,703 2,744 191,500
2015/10/02 2,697 2,768 2,693 2,729 116,100
2015/10/01 2,730 2,766 2,700 2,718 165,900
2015/09/30 2,615 2,724 2,615 2,706 143,400
2015/09/29 2,663 2,698 2,606 2,614 180,700
2015/09/28 2,636 2,700 2,591 2,694 187,700
2015/09/25 2,603 2,655 2,600 2,636 146,100
2015/09/24 2,533 2,654 2,530 2,584 229,300
2015/09/18 2,624 2,653 2,572 2,574 237,800
2015/09/17 2,636 2,645 2,589 2,636 134,000
2015/09/16 2,694 2,694 2,613 2,640 115,900
2015/09/15 2,684 2,720 2,654 2,680 156,400
2015/09/14 2,669 2,725 2,650 2,654 208,400
2015/09/11 2,550 2,672 2,545 2,650 273,000
2015/09/10 2,564 2,610 2,533 2,581 282,600
2015/09/09 2,538 2,612 2,499 2,610 324,400
2015/09/08 2,502 2,526 2,436 2,446 396,500
2015/09/07 2,511 2,594 2,510 2,537 296,100
2015/09/04 2,640 2,665 2,543 2,580 329,300
2015/09/03 2,776 2,779 2,631 2,633 388,400
2015/09/02 2,709 2,807 2,677 2,746 392,100
2015/09/01 2,812 2,820 2,758 2,759 383,800
2015/08/31 2,781 2,823 2,764 2,817 271,100
2015/08/28 2,763 2,780 2,710 2,762 294,000
2015/08/27 2,750 2,764 2,691 2,726 602,300
2015/08/26 2,719 2,754 2,666 2,709 966,300
2015/08/25 2,672 2,800 2,576 2,693 609,000
2015/08/24 2,913 2,942 2,770 2,776 718,300
2015/08/21 2,964 3,015 2,955 2,981 461,500
2015/08/20 3,000 3,060 2,974 3,035 381,600
2015/08/19 3,035 3,115 3,000 3,040 889,700
2015/08/18 2,960 3,010 2,956 2,974 454,400
2015/08/17 2,961 2,964 2,937 2,957 240,200
2015/08/14 2,877 2,927 2,877 2,911 273,700
2015/08/13 2,864 2,879 2,833 2,865 213,200
2015/08/12 2,851 2,886 2,830 2,863 287,300
2015/08/11 2,920 2,920 2,853 2,860 229,900
2015/08/10 2,883 2,923 2,865 2,914 211,700
2015/08/07 2,887 2,895 2,864 2,889 148,600
2015/08/06 2,980 2,980 2,897 2,898 288,700
2015/08/05 2,999 2,999 2,950 2,974 206,700
2015/08/04 2,980 3,015 2,944 2,976 345,600
2015/08/03 2,895 2,968 2,895 2,958 259,900
2015/07/31 2,873 2,895 2,841 2,888 295,500
2015/07/30 2,900 2,914 2,848 2,860 369,100
2015/07/29 2,910 2,930 2,885 2,890 238,800
2015/07/28 2,900 2,921 2,867 2,896 331,500
2015/07/27 2,955 3,015 2,928 2,939 277,900
2015/07/24 2,974 3,020 2,952 2,984 355,600
2015/07/23 2,990 3,015 2,969 2,977 205,400
2015/07/22 2,950 3,030 2,949 2,976 389,600
2015/07/21 3,025 3,050 2,993 3,015 268,300
2015/07/17 3,005 3,060 2,990 2,990 397,500
2015/07/16 2,956 3,040 2,936 3,035 632,800
2015/07/15 2,867 2,963 2,850 2,956 1,292,700
2015/07/14 2,799 2,818 2,697 2,767 430,900
2015/07/13 2,736 2,738 2,688 2,716 264,900
2015/07/10 2,700 2,750 2,678 2,722 238,600
2015/07/09 2,694 2,717 2,621 2,697 258,800
2015/07/08 2,785 2,800 2,710 2,710 266,600
2015/07/07 2,757 2,819 2,748 2,809 274,200
2015/07/06 2,701 2,773 2,700 2,722 220,600
2015/07/03 2,780 2,780 2,719 2,733 251,700
2015/07/02 2,802 2,824 2,770 2,791 300,800
2015/07/01 2,716 2,800 2,700 2,800 283,500
2015/06/30 2,680 2,726 2,680 2,717 169,300
2015/06/29 2,691 2,752 2,688 2,700 185,800
2015/06/26 2,718 2,752 2,699 2,752 184,300
2015/06/25 2,732 2,757 2,700 2,720 262,800
2015/06/24 2,769 2,776 2,714 2,754 197,000
2015/06/23 2,781 2,788 2,745 2,757 159,000
2015/06/22 2,787 2,787 2,759 2,768 166,500
2015/06/19 2,800 2,817 2,755 2,764 460,000
2015/06/18 2,780 2,797 2,725 2,780 433,800
2015/06/17 2,695 2,790 2,676 2,780 571,600
2015/06/16 2,683 2,698 2,649 2,688 403,600
2015/06/15 2,600 2,686 2,591 2,668 459,300
2015/06/12 2,591 2,613 2,571 2,599 486,500
2015/06/11 2,490 2,604 2,490 2,585 571,800
2015/06/10 2,490 2,500 2,472 2,483 197,700
2015/06/09 2,486 2,518 2,460 2,503 336,800
2015/06/08 2,498 2,512 2,487 2,498 155,100
2015/06/05 2,482 2,503 2,482 2,497 166,400
2015/06/04 2,500 2,504 2,480 2,504 299,300
2015/06/03 2,488 2,500 2,465 2,490 180,900
2015/06/02 2,462 2,495 2,453 2,490 175,500
2015/06/01 2,453 2,469 2,434 2,453 165,500
2015/05/29 2,462 2,481 2,450 2,464 259,700
2015/05/28 2,465 2,488 2,452 2,484 253,100
2015/05/27 2,460 2,488 2,448 2,482 221,200
2015/05/26 2,492 2,498 2,464 2,470 178,800
2015/05/25 2,503 2,520 2,485 2,494 102,100
2015/05/22 2,499 2,508 2,477 2,506 188,300
2015/05/21 2,453 2,503 2,453 2,494 203,600
2015/05/20 2,470 2,482 2,446 2,478 227,000
2015/05/19 2,427 2,479 2,416 2,467 224,000
2015/05/18 2,400 2,433 2,377 2,427 210,900
2015/05/15 2,350 2,415 2,350 2,409 187,500
2015/05/14 2,405 2,409 2,337 2,344 207,600
2015/05/13 2,435 2,444 2,408 2,421 128,000
2015/05/12 2,401 2,460 2,375 2,452 286,100
2015/05/11 2,400 2,440 2,375 2,427 289,400
2015/05/08 2,355 2,416 2,325 2,380 284,500
2015/05/07 2,352 2,398 2,352 2,359 189,100
2015/05/01 2,410 2,423 2,354 2,390 340,600
2015/04/30 2,475 2,480 2,420 2,442 304,900
2015/04/28 2,509 2,520 2,454 2,461 607,900
2015/04/27 2,475 2,537 2,470 2,522 224,800
2015/04/24 2,463 2,507 2,463 2,481 174,700
2015/04/23 2,489 2,500 2,463 2,466 212,100
2015/04/22 2,499 2,520 2,452 2,482 343,700
2015/04/21 2,446 2,499 2,442 2,498 426,300
2015/04/20 2,430 2,449 2,404 2,446 275,700
2015/04/17 2,449 2,472 2,428 2,438 209,900
2015/04/16 2,470 2,490 2,425 2,449 298,000
2015/04/15 2,538 2,538 2,461 2,468 394,400
2015/04/14 2,469 2,549 2,469 2,533 588,600
2015/04/13 2,520 2,521 2,461 2,468 467,800
2015/04/10 2,420 2,537 2,385 2,520 696,400
2015/04/09 2,547 2,547 2,402 2,426 841,800
2015/04/08 2,439 2,460 2,401 2,447 363,800
2015/04/07 2,369 2,380 2,318 2,362 209,200
2015/04/06 2,332 2,368 2,313 2,343 191,100
2015/04/03 2,279 2,341 2,267 2,318 211,600
2015/04/02 2,254 2,290 2,240 2,250 230,300
2015/04/01 2,296 2,302 2,231 2,258 276,900
2015/03/31 2,373 2,397 2,306 2,322 205,200
2015/03/30 2,287 2,376 2,284 2,362 290,000
2015/03/27 2,280 2,311 2,265 2,281 140,600
2015/03/26 2,320 2,321 2,282 2,290 146,900
2015/03/25 2,326 2,355 2,310 2,329 126,300
2015/03/24 2,375 2,376 2,312 2,349 223,400
2015/03/23 2,320 2,460 2,315 2,403 520,300
2015/03/20 2,296 2,339 2,276 2,329 262,900
2015/03/19 2,295 2,332 2,283 2,296 203,000
2015/03/18 2,311 2,315 2,284 2,307 160,100
2015/03/17 2,300 2,345 2,300 2,312 277,000
2015/03/16 2,313 2,330 2,272 2,303 412,600
2015/03/13 2,300 2,359 2,299 2,352 436,700
2015/03/12 2,274 2,299 2,271 2,292 118,000
2015/03/11 2,233 2,282 2,233 2,272 163,500
2015/03/10 2,270 2,345 2,256 2,263 359,100
2015/03/09 2,264 2,294 2,222 2,231 216,500
2015/03/06 2,300 2,300 2,263 2,268 149,000
2015/03/05 2,281 2,289 2,253 2,280 373,900
2015/03/04 2,253 2,315 2,235 2,302 558,500
2015/03/03 2,160 2,285 2,157 2,254 742,300
2015/03/02 2,118 2,135 2,088 2,117 222,700
2015/02/27 2,077 2,157 2,077 2,142 351,300
2015/02/26 2,049 2,103 2,048 2,077 250,400
2015/02/25 2,060 2,078 2,036 2,053 105,000
2015/02/24 2,050 2,073 2,025 2,048 208,700
2015/02/23 2,005 2,057 2,005 2,040 287,300
2015/02/20 2,040 2,045 1,995 2,014 219,000
2015/02/19 2,024 2,060 2,021 2,045 259,300
2015/02/18 1,989 2,022 1,983 2,018 259,500
2015/02/17 1,960 1,987 1,943 1,979 271,800
2015/02/16 2,023 2,023 1,977 1,980 347,300
2015/02/13 2,024 2,054 2,001 2,026 515,600
2015/02/12 2,065 2,109 2,036 2,039 451,100
2015/02/10 2,082 2,105 2,053 2,064 391,600
2015/02/09 2,108 2,128 2,079 2,098 359,900
2015/02/06 1,989 2,145 1,988 2,137 1,121,000
2015/02/05 1,940 1,946 1,916 1,919 176,200
2015/02/04 1,880 1,949 1,880 1,946 358,100
2015/02/03 1,894 1,899 1,862 1,867 413,800
2015/02/02 1,905 1,929 1,886 1,895 456,000
2015/01/30 1,925 1,946 1,885 1,905 402,300
2015/01/29 1,899 1,936 1,886 1,921 441,600
2015/01/28 1,915 1,928 1,896 1,909 456,400
2015/01/27 1,902 1,929 1,881 1,928 307,800
2015/01/26 1,906 1,939 1,892 1,901 405,100
2015/01/23 1,951 1,966 1,912 1,925 420,200
2015/01/22 1,984 1,984 1,928 1,949 352,500
2015/01/21 1,938 1,994 1,931 1,991 466,900
2015/01/20 1,999 2,019 1,932 1,940 533,400
2015/01/19 1,956 2,004 1,926 1,999 448,000
2015/01/16 1,913 1,974 1,902 1,969 722,400
2015/01/15 1,906 1,958 1,891 1,913 1,070,800
2015/01/14 1,823 1,930 1,788 1,926 1,959,100
2015/01/13 1,599 1,669 1,595 1,663 386,700
2015/01/09 1,639 1,653 1,605 1,611 180,500
2015/01/08 1,607 1,642 1,590 1,635 195,900
2015/01/07 1,580 1,618 1,580 1,606 173,600
2015/01/06 1,577 1,596 1,567 1,590 234,700
2015/01/05 1,581 1,604 1,568 1,589 107,100

このページの先頭へ