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
2018/12/28 1,850 1,879 1,841 1,876 177,700
2018/12/27 1,825 1,895 1,811 1,863 310,600
2018/12/26 1,725 1,791 1,725 1,762 289,900
2018/12/25 1,770 1,777 1,696 1,719 500,700
2018/12/21 1,865 1,865 1,811 1,829 434,300
2018/12/20 1,947 1,954 1,868 1,887 352,400
2018/12/19 1,958 1,968 1,941 1,957 225,900
2018/12/18 1,995 1,995 1,941 1,943 427,300
2018/12/17 2,012 2,019 2,001 2,002 197,500
2018/12/14 2,034 2,038 2,012 2,016 156,500
2018/12/13 2,026 2,054 2,014 2,050 145,900
2018/12/12 2,014 2,038 2,008 2,026 156,800
2018/12/11 2,025 2,034 2,003 2,007 129,500
2018/12/10 2,043 2,050 2,018 2,019 152,400
2018/12/07 2,050 2,061 2,038 2,050 155,000
2018/12/06 2,093 2,093 2,044 2,049 229,000
2018/12/05 2,088 2,105 2,061 2,095 193,500
2018/12/04 2,175 2,175 2,119 2,120 260,500
2018/12/03 2,186 2,210 2,179 2,180 195,900
2018/11/30 2,181 2,185 2,154 2,170 197,100
2018/11/29 2,165 2,186 2,157 2,174 195,700
2018/11/28 2,155 2,164 2,150 2,155 108,300
2018/11/27 2,150 2,160 2,134 2,147 118,900
2018/11/26 2,111 2,160 2,110 2,141 243,000
2018/11/22 2,100 2,121 2,095 2,121 175,800
2018/11/21 2,112 2,131 2,099 2,115 199,800
2018/11/20 2,150 2,151 2,094 2,121 368,100
2018/11/19 2,204 2,216 2,183 2,186 235,200
2018/11/16 2,250 2,262 2,223 2,227 245,700
2018/11/15 2,234 2,256 2,224 2,255 142,000
2018/11/14 2,248 2,255 2,227 2,241 143,000
2018/11/13 2,221 2,264 2,205 2,242 193,600
2018/11/12 2,210 2,249 2,204 2,245 143,900
2018/11/09 2,222 2,248 2,222 2,242 154,400
2018/11/08 2,220 2,242 2,214 2,232 192,500
2018/11/07 2,182 2,214 2,171 2,200 258,100
2018/11/06 2,195 2,206 2,161 2,167 151,400
2018/11/05 2,114 2,199 2,106 2,183 443,900
2018/11/02 2,107 2,137 2,091 2,134 195,400
2018/11/01 2,120 2,132 2,107 2,109 177,800
2018/10/31 2,100 2,140 2,088 2,138 268,500
2018/10/30 2,018 2,077 2,017 2,070 201,300
2018/10/29 2,017 2,068 2,010 2,025 274,500
2018/10/26 2,035 2,042 1,986 2,019 292,600
2018/10/25 2,038 2,038 2,009 2,010 232,900
2018/10/24 2,070 2,088 2,067 2,078 153,000
2018/10/23 2,080 2,087 2,055 2,057 221,000
2018/10/22 2,105 2,107 2,070 2,092 218,500
2018/10/19 2,091 2,120 2,074 2,115 229,600
2018/10/18 2,118 2,149 2,102 2,118 336,400
2018/10/17 2,089 2,127 2,080 2,119 394,100
2018/10/16 2,131 2,180 2,076 2,091 469,900
2018/10/15 2,145 2,174 2,088 2,154 1,144,000
2018/10/12 1,960 2,045 1,960 2,045 642,500
2018/10/11 2,050 2,054 1,948 1,973 1,761,100
2018/10/10 2,102 2,198 2,100 2,165 852,300
2018/10/09 2,097 2,115 2,073 2,099 523,400
2018/10/05 2,150 2,152 2,096 2,096 509,000
2018/10/04 2,178 2,180 2,154 2,162 266,200
2018/10/03 2,210 2,227 2,176 2,176 348,400
2018/10/02 2,200 2,233 2,195 2,222 295,300
2018/10/01 2,210 2,228 2,197 2,206 252,300
2018/09/28 2,229 2,234 2,216 2,221 120,400
2018/09/27 2,270 2,271 2,212 2,216 228,500
2018/09/26 2,245 2,278 2,244 2,274 325,400
2018/09/25 2,225 2,243 2,225 2,242 264,300
2018/09/21 2,232 2,249 2,222 2,236 251,800
2018/09/20 2,222 2,228 2,200 2,228 213,000
2018/09/19 2,211 2,235 2,198 2,223 236,900
2018/09/18 2,164 2,201 2,142 2,201 207,300
2018/09/14 2,139 2,195 2,137 2,182 247,000
2018/09/13 2,135 2,142 2,126 2,141 167,400
2018/09/12 2,145 2,145 2,100 2,125 265,700
2018/09/11 2,174 2,176 2,140 2,147 210,300
2018/09/10 2,170 2,185 2,151 2,155 175,600
2018/09/07 2,174 2,196 2,144 2,165 279,900
2018/09/06 2,165 2,206 2,145 2,193 363,000
2018/09/05 2,185 2,185 2,151 2,159 445,800
2018/09/04 2,214 2,243 2,198 2,212 228,200
2018/09/03 2,244 2,244 2,189 2,199 197,000
2018/08/31 2,209 2,249 2,208 2,230 331,300
2018/08/30 2,215 2,226 2,186 2,221 307,300
2018/08/29 2,216 2,237 2,205 2,208 1,047,500
2018/08/28 2,300 2,301 2,251 2,251 1,506,300
2018/08/27 2,270 2,304 2,253 2,300 717,500
2018/08/24 2,260 2,263 2,234 2,260 425,000
2018/08/23 2,214 2,239 2,208 2,232 247,000
2018/08/22 2,181 2,216 2,180 2,215 295,600
2018/08/21 2,194 2,200 2,181 2,189 260,800
2018/08/20 2,226 2,242 2,192 2,194 346,500
2018/08/17 2,205 2,226 2,189 2,225 443,700
2018/08/16 2,181 2,198 2,167 2,176 375,300
2018/08/15 2,234 2,234 2,179 2,195 532,900
2018/08/14 2,200 2,238 2,178 2,225 450,500
2018/08/13 2,267 2,267 2,159 2,169 816,600
2018/08/10 2,302 2,312 2,282 2,284 472,200
2018/08/09 2,328 2,335 2,284 2,301 866,800
2018/08/08 2,329 2,355 2,311 2,337 404,400
2018/08/07 2,324 2,332 2,308 2,318 202,500
2018/08/06 2,320 2,325 2,304 2,311 302,000
2018/08/03 2,348 2,348 2,320 2,320 286,200
2018/08/02 2,334 2,349 2,321 2,340 299,400
2018/08/01 2,334 2,338 2,307 2,329 252,300
2018/07/31 2,344 2,345 2,303 2,317 438,100
2018/07/30 2,356 2,357 2,310 2,332 535,800
2018/07/27 2,378 2,385 2,324 2,344 697,500
2018/07/26 2,273 2,371 2,270 2,355 1,175,800
2018/07/25 2,248 2,252 2,223 2,223 190,400
2018/07/24 2,249 2,267 2,237 2,248 161,800
2018/07/23 2,240 2,267 2,229 2,233 219,200
2018/07/20 2,266 2,270 2,227 2,236 352,900
2018/07/19 2,235 2,294 2,215 2,273 403,100
2018/07/18 2,240 2,246 2,204 2,233 386,700
2018/07/17 2,215 2,243 2,215 2,224 481,100
2018/07/13 2,180 2,250 2,178 2,207 633,600
2018/07/12 2,082 2,215 2,075 2,148 1,049,900
2018/07/11 2,100 2,118 2,042 2,081 1,797,900
2018/07/10 2,255 2,311 2,216 2,223 503,600
2018/07/09 2,270 2,273 2,233 2,240 403,800
2018/07/06 2,287 2,304 2,276 2,279 329,000
2018/07/05 2,352 2,359 2,275 2,284 406,000
2018/07/04 2,357 2,381 2,338 2,363 310,200
2018/07/03 2,425 2,458 2,363 2,375 309,500
2018/07/02 2,525 2,530 2,420 2,424 453,400
2018/06/29 2,468 2,538 2,466 2,535 295,200
2018/06/28 2,474 2,474 2,427 2,463 289,800
2018/06/27 2,465 2,498 2,456 2,490 183,200
2018/06/26 2,501 2,507 2,456 2,467 258,700
2018/06/25 2,542 2,552 2,517 2,517 181,700
2018/06/22 2,546 2,549 2,538 2,542 206,100
2018/06/21 2,543 2,556 2,522 2,547 131,800
2018/06/20 2,509 2,557 2,502 2,554 222,300
2018/06/19 2,526 2,540 2,506 2,512 379,500
2018/06/18 2,567 2,576 2,536 2,550 220,900
2018/06/15 2,549 2,583 2,534 2,569 273,300
2018/06/14 2,565 2,567 2,530 2,541 347,000
2018/06/13 2,580 2,598 2,578 2,581 174,000
2018/06/12 2,551 2,579 2,549 2,578 249,500
2018/06/11 2,548 2,560 2,540 2,546 142,300
2018/06/08 2,539 2,556 2,538 2,545 207,800
2018/06/07 2,536 2,544 2,532 2,539 135,800
2018/06/06 2,546 2,546 2,518 2,536 223,400
2018/06/05 2,531 2,555 2,512 2,547 290,300
2018/06/04 2,515 2,539 2,509 2,531 235,700
2018/06/01 2,507 2,512 2,486 2,504 269,700
2018/05/31 2,529 2,533 2,507 2,512 371,600
2018/05/30 2,526 2,541 2,514 2,534 239,300
2018/05/29 2,537 2,546 2,515 2,535 213,300
2018/05/28 2,520 2,547 2,504 2,524 168,900
2018/05/25 2,505 2,522 2,500 2,509 131,000
2018/05/24 2,518 2,529 2,495 2,510 185,100
2018/05/23 2,503 2,520 2,481 2,507 283,700
2018/05/22 2,514 2,518 2,503 2,507 157,000
2018/05/21 2,508 2,522 2,504 2,505 152,900
2018/05/18 2,520 2,521 2,501 2,508 230,400
2018/05/17 2,525 2,533 2,518 2,520 134,400
2018/05/16 2,537 2,547 2,511 2,520 240,900
2018/05/15 2,543 2,554 2,536 2,545 229,900
2018/05/14 2,526 2,545 2,519 2,536 255,800
2018/05/11 2,545 2,553 2,515 2,524 265,400
2018/05/10 2,558 2,570 2,529 2,534 271,600
2018/05/09 2,570 2,583 2,548 2,556 315,700
2018/05/08 2,575 2,576 2,553 2,563 264,100
2018/05/07 2,557 2,575 2,539 2,568 321,400
2018/05/02 2,561 2,565 2,542 2,552 186,700
2018/05/01 2,533 2,583 2,529 2,567 389,600
2018/04/27 2,529 2,554 2,526 2,533 617,700
2018/04/26 2,535 2,537 2,503 2,517 783,500
2018/04/25 2,538 2,547 2,523 2,540 444,800
2018/04/24 2,522 2,566 2,503 2,559 505,400
2018/04/23 2,539 2,539 2,508 2,522 326,900
2018/04/20 2,509 2,536 2,483 2,530 471,700
2018/04/19 2,457 2,508 2,451 2,496 589,400
2018/04/18 2,459 2,512 2,446 2,462 972,900
2018/04/17 2,483 2,487 2,387 2,424 2,140,800
2018/04/16 2,546 2,547 2,484 2,511 1,355,400
2018/04/13 2,682 2,688 2,584 2,589 2,019,700
2018/04/12 2,701 2,727 2,653 2,682 2,723,900
2018/04/11 3,130 3,145 3,010 3,060 357,600
2018/04/10 3,140 3,195 3,115 3,135 382,100
2018/04/09 3,105 3,150 3,105 3,130 214,200
2018/04/06 3,130 3,150 3,075 3,115 358,900
2018/04/05 3,110 3,160 3,100 3,125 212,600
2018/04/04 3,060 3,115 3,050 3,095 198,100
2018/04/03 3,005 3,050 3,005 3,040 199,700
2018/04/02 3,010 3,045 3,000 3,020 117,700
2018/03/30 3,010 3,040 2,984 3,030 183,700
2018/03/29 3,030 3,040 2,968 2,988 249,500
2018/03/28 2,987 3,020 2,974 3,000 234,200
2018/03/27 2,971 3,025 2,956 3,025 370,900
2018/03/26 2,991 3,005 2,952 2,981 191,600
2018/03/23 3,010 3,035 2,991 2,992 287,100
2018/03/22 3,045 3,100 3,045 3,090 138,000
2018/03/20 3,040 3,065 3,020 3,045 148,000
2018/03/19 3,030 3,065 3,005 3,060 138,700
2018/03/16 3,075 3,085 3,040 3,060 96,200
2018/03/15 3,020 3,090 3,015 3,065 159,300
2018/03/14 3,060 3,075 3,015 3,020 194,600
2018/03/13 2,970 3,120 2,966 3,105 406,200
2018/03/12 2,972 2,991 2,937 2,949 295,600
2018/03/09 3,050 3,060 2,945 2,951 386,700
2018/03/08 3,075 3,090 3,030 3,035 136,300
2018/03/07 3,030 3,085 3,020 3,035 125,900
2018/03/06 3,040 3,085 3,025 3,045 144,000
2018/03/05 3,000 3,045 2,995 3,015 152,900
2018/03/02 2,975 3,025 2,956 3,005 192,900
2018/03/01 3,025 3,045 2,992 3,005 183,000
2018/02/28 3,015 3,065 3,015 3,035 138,800
2018/02/27 3,035 3,040 3,000 3,025 171,700
2018/02/26 3,025 3,035 2,991 3,000 223,000
2018/02/23 3,050 3,070 3,020 3,020 190,800
2018/02/22 3,055 3,065 3,005 3,005 278,200
2018/02/21 3,110 3,130 3,070 3,070 234,800
2018/02/20 3,130 3,145 3,075 3,110 186,900
2018/02/19 3,040 3,105 3,030 3,100 207,500
2018/02/16 3,000 3,075 2,986 2,998 469,800
2018/02/15 3,035 3,040 2,983 2,996 472,200
2018/02/14 3,060 3,085 2,976 3,005 504,200
2018/02/13 3,110 3,125 3,055 3,055 302,100
2018/02/09 3,060 3,100 3,045 3,085 280,900
2018/02/08 3,155 3,210 3,125 3,130 384,900
2018/02/07 3,240 3,300 3,135 3,135 533,900
2018/02/06 3,095 3,130 3,055 3,125 632,000
2018/02/05 3,170 3,205 3,150 3,190 346,900
2018/02/02 3,280 3,290 3,255 3,270 365,400
2018/02/01 3,320 3,330 3,305 3,325 253,100
2018/01/31 3,295 3,330 3,290 3,300 352,700
2018/01/30 3,315 3,330 3,285 3,310 448,500
2018/01/29 3,325 3,350 3,305 3,315 251,300
2018/01/26 3,350 3,370 3,310 3,325 413,700
2018/01/25 3,270 3,340 3,255 3,335 693,300
2018/01/24 3,220 3,265 3,210 3,260 389,800
2018/01/23 3,220 3,230 3,190 3,215 309,400
2018/01/22 3,210 3,225 3,180 3,220 273,800
2018/01/19 3,165 3,235 3,155 3,210 543,400
2018/01/18 3,220 3,225 3,140 3,140 922,700
2018/01/17 3,270 3,270 3,215 3,215 562,600
2018/01/16 3,250 3,285 3,245 3,280 587,100
2018/01/15 3,265 3,270 3,205 3,235 745,000
2018/01/12 3,260 3,275 3,190 3,255 1,369,400
2018/01/11 3,195 3,280 3,135 3,185 3,087,800
2018/01/10 3,695 3,705 3,560 3,615 554,100
2018/01/09 3,810 3,810 3,720 3,725 339,100
2018/01/05 3,785 3,805 3,730 3,805 210,800
2018/01/04 3,800 3,815 3,750 3,810 194,000

このページの先頭へ