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
2016/12/30 2,635 2,650 2,613 2,628 96,700
2016/12/29 2,685 2,685 2,632 2,646 94,000
2016/12/28 2,664 2,686 2,640 2,679 124,900
2016/12/27 2,702 2,704 2,677 2,683 131,000
2016/12/26 2,685 2,712 2,678 2,701 153,100
2016/12/22 2,650 2,672 2,647 2,668 125,000
2016/12/21 2,676 2,685 2,657 2,659 112,100
2016/12/20 2,651 2,691 2,651 2,678 151,300
2016/12/19 2,675 2,690 2,669 2,682 124,600
2016/12/16 2,699 2,732 2,694 2,696 212,300
2016/12/15 2,692 2,704 2,668 2,690 199,100
2016/12/14 2,674 2,704 2,670 2,698 265,600
2016/12/13 2,612 2,671 2,612 2,659 337,000
2016/12/12 2,590 2,607 2,574 2,592 243,500
2016/12/09 2,565 2,594 2,565 2,587 300,300
2016/12/08 2,601 2,601 2,563 2,590 263,800
2016/12/07 2,610 2,620 2,576 2,607 265,900
2016/12/06 2,661 2,662 2,596 2,607 260,500
2016/12/05 2,705 2,717 2,618 2,660 292,700
2016/12/02 2,729 2,758 2,702 2,720 243,900
2016/12/01 2,757 2,757 2,656 2,728 711,600
2016/11/30 2,694 2,782 2,688 2,765 279,900
2016/11/29 2,670 2,683 2,658 2,674 81,900
2016/11/28 2,648 2,676 2,624 2,674 126,200
2016/11/25 2,660 2,675 2,642 2,655 99,400
2016/11/24 2,700 2,705 2,652 2,660 150,800
2016/11/22 2,629 2,694 2,629 2,687 167,100
2016/11/21 2,650 2,652 2,623 2,639 98,300
2016/11/18 2,687 2,687 2,641 2,649 176,600
2016/11/17 2,624 2,688 2,622 2,670 238,300
2016/11/16 2,593 2,652 2,570 2,646 266,200
2016/11/15 2,620 2,620 2,543 2,563 400,200
2016/11/14 2,688 2,688 2,633 2,642 185,300
2016/11/11 2,680 2,699 2,627 2,642 213,600
2016/11/10 2,749 2,749 2,666 2,693 260,700
2016/11/09 2,710 2,723 2,581 2,633 316,000
2016/11/08 2,723 2,744 2,704 2,710 225,200
2016/11/07 2,748 2,758 2,722 2,752 165,700
2016/11/04 2,680 2,756 2,677 2,735 434,900
2016/11/02 2,735 2,735 2,693 2,714 459,400
2016/11/01 2,757 2,770 2,743 2,756 228,500
2016/10/31 2,772 2,783 2,751 2,769 180,400
2016/10/28 2,772 2,778 2,724 2,757 404,500
2016/10/27 2,806 2,808 2,764 2,786 300,000
2016/10/26 2,839 2,852 2,792 2,804 392,800
2016/10/25 2,764 2,827 2,751 2,818 361,500
2016/10/24 2,788 2,800 2,731 2,767 297,200
2016/10/21 2,782 2,782 2,720 2,762 384,700
2016/10/20 2,740 2,810 2,735 2,785 483,200
2016/10/19 2,789 2,838 2,727 2,760 712,800
2016/10/18 2,708 2,785 2,708 2,783 774,600
2016/10/17 2,660 2,707 2,642 2,691 731,700
2016/10/14 2,462 2,571 2,456 2,565 812,400
2016/10/13 2,381 2,473 2,380 2,420 641,200
2016/10/12 2,450 2,488 2,426 2,444 306,700
2016/10/11 2,440 2,462 2,435 2,449 175,100
2016/10/07 2,437 2,455 2,410 2,435 260,500
2016/10/06 2,366 2,413 2,351 2,402 227,500
2016/10/05 2,370 2,382 2,350 2,360 161,400
2016/10/04 2,350 2,369 2,339 2,361 161,300
2016/10/03 2,300 2,350 2,300 2,341 147,000
2016/09/30 2,282 2,310 2,273 2,294 111,100
2016/09/29 2,314 2,336 2,298 2,310 159,100
2016/09/28 2,337 2,347 2,307 2,326 143,200
2016/09/27 2,300 2,340 2,280 2,340 195,500
2016/09/26 2,307 2,329 2,300 2,305 112,200
2016/09/23 2,265 2,297 2,265 2,297 212,900
2016/09/21 2,284 2,321 2,252 2,321 146,100
2016/09/20 2,340 2,340 2,278 2,284 242,400
2016/09/16 2,252 2,335 2,250 2,335 247,000
2016/09/15 2,302 2,310 2,241 2,269 324,000
2016/09/14 2,278 2,341 2,257 2,290 565,400
2016/09/13 2,185 2,209 2,179 2,205 124,700
2016/09/12 2,180 2,194 2,146 2,155 170,900
2016/09/09 2,253 2,263 2,209 2,210 181,400
2016/09/08 2,236 2,266 2,212 2,261 133,800
2016/09/07 2,234 2,248 2,207 2,231 298,200
2016/09/06 2,252 2,285 2,249 2,280 186,100
2016/09/05 2,240 2,252 2,222 2,248 248,000
2016/09/02 2,155 2,216 2,151 2,211 286,300
2016/09/01 2,163 2,170 2,140 2,169 138,200
2016/08/31 2,144 2,163 2,120 2,161 161,100
2016/08/30 2,134 2,157 2,121 2,133 175,500
2016/08/29 2,180 2,184 2,120 2,140 452,900
2016/08/26 2,236 2,243 2,182 2,192 1,166,100
2016/08/25 2,162 2,245 2,162 2,236 621,200
2016/08/24 2,139 2,166 2,138 2,148 332,800
2016/08/23 2,098 2,180 2,098 2,174 557,600
2016/08/22 2,055 2,112 2,055 2,106 258,500
2016/08/19 2,111 2,112 2,050 2,055 366,100
2016/08/18 2,161 2,182 2,128 2,129 219,300
2016/08/17 2,170 2,184 2,156 2,180 276,000
2016/08/16 2,221 2,230 2,188 2,192 219,300
2016/08/15 2,248 2,250 2,223 2,225 231,600
2016/08/12 2,285 2,285 2,252 2,264 252,600
2016/08/10 2,270 2,274 2,255 2,273 146,400
2016/08/09 2,252 2,267 2,239 2,265 162,600
2016/08/08 2,266 2,275 2,241 2,252 253,100
2016/08/05 2,264 2,295 2,261 2,278 226,600
2016/08/04 2,206 2,274 2,202 2,264 299,000
2016/08/03 2,237 2,241 2,204 2,206 236,800
2016/08/02 2,299 2,306 2,262 2,263 248,800
2016/08/01 2,273 2,315 2,272 2,299 210,700
2016/07/29 2,271 2,290 2,241 2,285 209,400
2016/07/28 2,268 2,279 2,243 2,268 157,800
2016/07/27 2,264 2,277 2,252 2,270 192,400
2016/07/26 2,276 2,297 2,242 2,260 228,000
2016/07/25 2,261 2,289 2,250 2,279 216,500
2016/07/22 2,246 2,269 2,228 2,269 237,700
2016/07/21 2,282 2,284 2,254 2,281 352,700
2016/07/20 2,279 2,289 2,216 2,282 509,300
2016/07/19 2,250 2,281 2,234 2,279 490,500
2016/07/15 2,213 2,273 2,201 2,269 813,600
2016/07/14 2,136 2,231 2,125 2,201 1,072,700
2016/07/13 2,075 2,114 2,052 2,097 1,173,000
2016/07/12 1,884 1,955 1,884 1,954 381,800
2016/07/11 1,864 1,885 1,860 1,875 281,600
2016/07/08 1,852 1,869 1,830 1,830 127,500
2016/07/07 1,845 1,872 1,839 1,856 195,200
2016/07/06 1,854 1,859 1,817 1,845 177,000
2016/07/05 1,890 1,897 1,862 1,876 149,300
2016/07/04 1,850 1,875 1,835 1,875 164,900
2016/07/01 1,843 1,869 1,820 1,857 278,000
2016/06/30 1,883 1,886 1,823 1,825 221,100
2016/06/29 1,869 1,875 1,842 1,860 166,300
2016/06/28 1,798 1,861 1,765 1,845 431,000
2016/06/27 1,829 1,848 1,806 1,838 291,800
2016/06/24 1,888 1,896 1,700 1,765 364,400
2016/06/23 1,866 1,886 1,866 1,883 128,500
2016/06/22 1,874 1,874 1,854 1,865 137,400
2016/06/21 1,875 1,883 1,860 1,878 127,400
2016/06/20 1,875 1,904 1,871 1,878 217,300
2016/06/17 1,880 1,906 1,846 1,857 349,600
2016/06/16 1,915 1,938 1,864 1,875 369,400
2016/06/15 1,915 1,921 1,893 1,915 212,600
2016/06/14 1,963 1,983 1,897 1,912 357,500
2016/06/13 2,010 2,011 1,964 1,968 232,200
2016/06/10 2,070 2,075 2,024 2,031 192,400
2016/06/09 2,096 2,107 2,061 2,063 249,200
2016/06/08 2,050 2,100 2,045 2,098 493,600
2016/06/07 2,005 2,040 2,002 2,040 265,800
2016/06/06 1,992 2,013 1,980 2,004 223,700
2016/06/03 1,994 2,017 1,993 2,001 168,500
2016/06/02 1,996 2,011 1,989 2,007 280,000
2016/06/01 2,013 2,015 1,990 1,996 203,700
2016/05/31 2,000 2,018 1,992 2,018 266,100
2016/05/30 2,021 2,021 1,994 2,004 254,300
2016/05/27 2,025 2,027 2,003 2,006 118,400
2016/05/26 2,030 2,034 2,010 2,013 146,400
2016/05/25 2,009 2,030 1,999 2,019 205,300
2016/05/24 1,986 1,998 1,979 1,996 112,300
2016/05/23 2,011 2,011 1,977 1,987 209,600
2016/05/20 1,966 2,012 1,965 2,011 305,400
2016/05/19 1,980 1,985 1,962 1,970 144,900
2016/05/18 1,990 1,998 1,957 1,969 252,600
2016/05/17 1,968 2,009 1,968 2,009 236,200
2016/05/16 1,997 1,999 1,960 1,968 263,600
2016/05/13 2,000 2,001 1,966 1,991 278,200
2016/05/12 1,987 2,004 1,981 2,004 194,600
2016/05/11 2,033 2,035 1,982 2,018 334,700
2016/05/10 2,014 2,032 2,001 2,020 535,200
2016/05/09 1,948 2,016 1,944 2,015 738,800
2016/05/06 1,907 1,941 1,896 1,926 473,700
2016/05/02 1,896 1,926 1,874 1,886 462,200
2016/04/28 1,966 1,976 1,931 1,934 424,200
2016/04/27 1,955 1,972 1,949 1,955 242,300
2016/04/26 1,964 1,978 1,942 1,955 327,600
2016/04/25 1,991 1,994 1,957 1,964 412,000
2016/04/22 1,990 2,003 1,966 1,978 603,300
2016/04/21 1,972 2,005 1,970 1,980 911,500
2016/04/20 1,988 2,005 1,947 1,950 1,074,700
2016/04/19 2,019 2,045 1,987 2,001 870,500
2016/04/18 2,025 2,043 2,000 2,006 681,800
2016/04/15 2,100 2,100 2,025 2,032 1,479,500
2016/04/14 2,088 2,146 2,008 2,089 2,463,200
2016/04/13 2,245 2,306 2,232 2,288 499,400
2016/04/12 2,229 2,261 2,204 2,248 354,900
2016/04/11 2,234 2,264 2,214 2,255 301,700
2016/04/08 2,166 2,244 2,160 2,221 254,300
2016/04/07 2,185 2,213 2,170 2,184 174,400
2016/04/06 2,174 2,200 2,155 2,183 190,100
2016/04/05 2,240 2,245 2,178 2,181 234,500
2016/04/04 2,261 2,300 2,247 2,258 166,700
2016/04/01 2,302 2,302 2,259 2,264 225,300
2016/03/31 2,393 2,399 2,317 2,317 195,500
2016/03/30 2,377 2,414 2,371 2,389 239,200
2016/03/29 2,363 2,380 2,342 2,368 198,000
2016/03/28 2,367 2,373 2,348 2,370 162,800
2016/03/25 2,376 2,391 2,329 2,332 166,400
2016/03/24 2,340 2,392 2,340 2,369 227,100
2016/03/23 2,378 2,389 2,332 2,340 205,300
2016/03/22 2,367 2,398 2,347 2,379 251,200
2016/03/18 2,353 2,381 2,341 2,359 326,300
2016/03/17 2,306 2,374 2,295 2,363 350,800
2016/03/16 2,273 2,310 2,268 2,296 235,800
2016/03/15 2,279 2,301 2,267 2,282 198,400
2016/03/14 2,260 2,289 2,222 2,282 332,600
2016/03/11 2,231 2,283 2,215 2,258 430,200
2016/03/10 2,253 2,295 2,244 2,268 395,400
2016/03/09 2,328 2,347 2,252 2,254 268,900
2016/03/08 2,341 2,370 2,295 2,347 221,000
2016/03/07 2,381 2,387 2,339 2,344 151,200
2016/03/04 2,400 2,436 2,363 2,378 185,400
2016/03/03 2,374 2,386 2,356 2,386 149,400
2016/03/02 2,394 2,403 2,362 2,380 251,800
2016/03/01 2,334 2,380 2,322 2,369 300,500
2016/02/29 2,318 2,354 2,281 2,321 252,000
2016/02/26 2,300 2,326 2,260 2,303 266,700
2016/02/25 2,267 2,315 2,226 2,302 407,200
2016/02/24 2,233 2,299 2,230 2,279 234,200
2016/02/23 2,315 2,318 2,244 2,254 117,900
2016/02/22 2,250 2,319 2,223 2,299 189,800
2016/02/19 2,236 2,296 2,230 2,259 177,900
2016/02/18 2,248 2,268 2,230 2,256 205,700
2016/02/17 2,257 2,277 2,213 2,235 184,300
2016/02/16 2,245 2,304 2,223 2,262 195,600
2016/02/15 2,234 2,280 2,188 2,271 192,100
2016/02/12 2,109 2,160 2,066 2,125 472,200
2016/02/10 2,307 2,310 2,165 2,220 356,000
2016/02/09 2,360 2,391 2,292 2,310 249,900
2016/02/08 2,382 2,469 2,355 2,445 194,800
2016/02/05 2,413 2,458 2,388 2,423 220,600
2016/02/04 2,495 2,508 2,413 2,416 198,700
2016/02/03 2,506 2,524 2,455 2,510 216,800
2016/02/02 2,540 2,592 2,513 2,560 185,200
2016/02/01 2,535 2,576 2,532 2,555 236,900
2016/01/29 2,430 2,524 2,420 2,518 257,500
2016/01/28 2,390 2,449 2,388 2,427 158,800
2016/01/27 2,401 2,442 2,385 2,409 238,500
2016/01/26 2,333 2,404 2,302 2,360 231,400
2016/01/25 2,365 2,384 2,337 2,364 373,900
2016/01/22 2,334 2,378 2,282 2,372 282,300
2016/01/21 2,323 2,378 2,261 2,261 366,700
2016/01/20 2,440 2,450 2,326 2,326 423,200
2016/01/19 2,414 2,493 2,410 2,440 451,900
2016/01/18 2,320 2,453 2,285 2,446 640,900
2016/01/15 2,540 2,549 2,359 2,381 1,082,800
2016/01/14 2,701 2,735 2,490 2,506 1,364,200
2016/01/13 2,851 2,891 2,823 2,891 159,800
2016/01/12 2,878 2,920 2,811 2,818 150,200
2016/01/08 2,949 2,976 2,875 2,904 205,700
2016/01/07 2,998 3,045 2,954 2,986 191,900
2016/01/06 2,940 3,020 2,922 3,010 186,800
2016/01/05 2,950 2,973 2,884 2,950 226,000
2016/01/04 3,030 3,045 2,967 2,976 172,200

このページの先頭へ