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
2020/12/30 1,915 1,929 1,905 1,908 101,600
2020/12/29 1,922 1,942 1,915 1,923 143,400
2020/12/28 1,947 1,954 1,901 1,914 202,100
2020/12/25 1,920 1,950 1,908 1,950 212,900
2020/12/24 1,903 1,924 1,902 1,905 166,100
2020/12/23 1,898 1,907 1,879 1,899 104,200
2020/12/22 1,870 1,892 1,869 1,884 159,200
2020/12/21 1,894 1,903 1,874 1,888 120,400
2020/12/18 1,881 1,899 1,863 1,895 149,700
2020/12/17 1,902 1,907 1,871 1,871 196,200
2020/12/16 1,901 1,915 1,893 1,907 153,500
2020/12/15 1,898 1,904 1,873 1,880 210,800
2020/12/14 1,914 1,921 1,901 1,908 157,700
2020/12/11 1,903 1,920 1,897 1,917 137,500
2020/12/10 1,905 1,918 1,893 1,912 170,800
2020/12/09 1,900 1,923 1,892 1,922 168,800
2020/12/08 1,891 1,908 1,881 1,908 170,000
2020/12/07 1,910 1,929 1,881 1,900 222,400
2020/12/04 1,869 1,905 1,852 1,897 303,600
2020/12/03 1,834 1,880 1,833 1,862 295,400
2020/12/02 1,780 1,837 1,776 1,832 321,900
2020/12/01 1,787 1,795 1,775 1,795 348,500
2020/11/30 1,830 1,831 1,790 1,790 408,000
2020/11/27 1,819 1,843 1,814 1,832 206,400
2020/11/26 1,825 1,842 1,816 1,825 253,600
2020/11/25 1,888 1,889 1,845 1,845 263,800
2020/11/24 1,844 1,875 1,842 1,854 267,800
2020/11/20 1,817 1,845 1,809 1,834 244,100
2020/11/19 1,860 1,866 1,819 1,828 419,700
2020/11/18 1,920 1,920 1,878 1,883 303,600
2020/11/17 1,899 1,948 1,894 1,940 473,600
2020/11/16 1,845 1,882 1,839 1,879 279,500
2020/11/13 1,859 1,864 1,816 1,828 307,800
2020/11/12 1,935 1,935 1,872 1,892 293,300
2020/11/11 1,951 1,962 1,926 1,940 445,700
2020/11/10 1,943 1,962 1,915 1,956 927,100
2020/11/09 1,838 1,849 1,806 1,817 366,500
2020/11/06 1,860 1,864 1,826 1,838 276,800
2020/11/05 1,848 1,876 1,826 1,866 359,600
2020/11/04 1,830 1,859 1,826 1,829 294,300
2020/11/02 1,806 1,824 1,797 1,822 269,200
2020/10/30 1,840 1,840 1,788 1,807 446,800
2020/10/29 1,855 1,860 1,836 1,849 387,600
2020/10/28 1,886 1,894 1,859 1,891 287,900
2020/10/27 1,920 1,920 1,885 1,911 304,000
2020/10/26 1,946 1,963 1,921 1,946 219,700
2020/10/23 1,912 1,939 1,889 1,938 248,100
2020/10/22 1,925 1,931 1,891 1,912 424,400
2020/10/21 1,980 1,998 1,947 1,952 304,500
2020/10/20 1,956 1,990 1,942 1,958 660,900
2020/10/19 1,879 1,925 1,832 1,917 903,500
2020/10/16 1,960 1,969 1,831 1,853 1,681,400
2020/10/15 2,033 2,112 1,976 1,993 1,811,300
2020/10/14 2,080 2,136 2,074 2,136 378,300
2020/10/13 2,070 2,098 2,064 2,081 324,000
2020/10/12 2,125 2,125 2,060 2,060 276,600
2020/10/09 2,117 2,126 2,101 2,114 160,000
2020/10/08 2,100 2,140 2,074 2,117 334,300
2020/10/07 2,120 2,123 2,088 2,093 293,500
2020/10/06 2,161 2,168 2,128 2,130 189,000
2020/10/05 2,131 2,174 2,123 2,154 291,100
2020/10/02 2,168 2,196 2,128 2,139 277,300
2020/09/30 2,165 2,182 2,125 2,141 204,500
2020/09/29 2,183 2,183 2,152 2,162 142,100
2020/09/28 2,140 2,189 2,135 2,183 259,900
2020/09/25 2,130 2,148 2,102 2,134 289,300
2020/09/24 2,170 2,170 2,121 2,130 254,600
2020/09/23 2,153 2,174 2,123 2,162 263,900
2020/09/18 2,185 2,207 2,170 2,177 349,800
2020/09/17 2,166 2,197 2,157 2,194 378,600
2020/09/16 2,109 2,155 2,096 2,153 375,000
2020/09/15 2,103 2,106 2,056 2,103 291,800
2020/09/14 2,100 2,126 2,089 2,116 270,400
2020/09/11 2,076 2,084 2,062 2,076 196,800
2020/09/10 2,072 2,078 2,056 2,076 191,600
2020/09/09 2,027 2,084 2,014 2,065 297,200
2020/09/08 2,029 2,067 2,029 2,064 349,400
2020/09/07 1,975 2,015 1,965 2,009 311,000
2020/09/04 1,955 1,969 1,932 1,964 231,100
2020/09/03 2,000 2,002 1,960 1,965 337,900
2020/09/02 1,979 1,994 1,957 1,993 312,200
2020/09/01 1,967 1,967 1,936 1,956 230,600
2020/08/31 1,969 2,005 1,965 1,988 431,800
2020/08/28 1,923 1,975 1,909 1,932 938,100
2020/08/27 1,955 1,955 1,916 1,924 981,800
2020/08/26 1,922 1,957 1,912 1,948 470,500
2020/08/25 1,935 1,954 1,914 1,918 431,100
2020/08/24 1,914 1,923 1,873 1,912 506,600
2020/08/21 1,895 1,920 1,889 1,900 451,700
2020/08/20 1,896 1,898 1,869 1,889 271,100
2020/08/19 1,866 1,887 1,855 1,887 212,700
2020/08/18 1,855 1,871 1,835 1,854 382,300
2020/08/17 1,895 1,898 1,853 1,864 483,200
2020/08/14 1,879 1,910 1,863 1,897 547,500
2020/08/13 1,895 1,908 1,857 1,870 545,900
2020/08/12 1,834 1,899 1,798 1,892 702,700
2020/08/11 1,750 1,834 1,750 1,821 748,900
2020/08/07 1,735 1,780 1,727 1,755 620,800
2020/08/06 1,753 1,759 1,717 1,722 420,200
2020/08/05 1,719 1,741 1,671 1,731 336,000
2020/08/04 1,679 1,726 1,664 1,725 532,500
2020/08/03 1,644 1,693 1,643 1,660 398,000
2020/07/31 1,676 1,712 1,638 1,641 611,100
2020/07/30 1,748 1,750 1,673 1,677 601,000
2020/07/29 1,779 1,780 1,743 1,745 413,800
2020/07/28 1,810 1,817 1,777 1,784 344,800
2020/07/27 1,791 1,823 1,756 1,818 548,500
2020/07/22 1,846 1,846 1,808 1,831 537,000
2020/07/21 1,846 1,850 1,823 1,838 355,400
2020/07/20 1,837 1,857 1,813 1,855 425,700
2020/07/17 1,887 1,894 1,835 1,853 609,800
2020/07/16 1,850 1,943 1,850 1,897 731,600
2020/07/15 1,843 1,894 1,815 1,849 1,020,100
2020/07/14 1,910 1,910 1,836 1,844 656,500
2020/07/13 1,880 1,923 1,870 1,912 511,000
2020/07/10 1,928 1,931 1,837 1,846 707,900
2020/07/09 1,979 2,000 1,936 1,936 311,500
2020/07/08 2,014 2,048 1,975 1,975 296,600
2020/07/07 2,013 2,025 1,993 2,025 224,100
2020/07/06 1,976 2,024 1,967 2,007 276,200
2020/07/03 2,000 2,010 1,963 1,979 306,100
2020/07/02 2,013 2,050 1,986 1,992 341,700
2020/07/01 2,120 2,124 2,006 2,017 326,500
2020/06/30 2,169 2,183 2,083 2,083 320,300
2020/06/29 2,156 2,156 2,119 2,130 330,900
2020/06/26 2,158 2,164 2,114 2,158 236,400
2020/06/25 2,175 2,175 2,104 2,134 274,200
2020/06/24 2,142 2,182 2,139 2,154 401,800
2020/06/23 2,122 2,123 2,098 2,105 122,300
2020/06/22 2,113 2,124 2,091 2,107 114,000
2020/06/19 2,127 2,140 2,090 2,113 225,400
2020/06/18 2,093 2,125 2,089 2,115 188,000
2020/06/17 2,145 2,145 2,059 2,083 341,400
2020/06/16 2,101 2,155 2,081 2,145 335,000
2020/06/15 2,152 2,161 2,062 2,062 462,400
2020/06/12 2,142 2,195 2,122 2,183 295,600
2020/06/11 2,247 2,262 2,211 2,215 183,100
2020/06/10 2,309 2,312 2,252 2,264 269,200
2020/06/09 2,311 2,347 2,301 2,322 280,000
2020/06/08 2,320 2,331 2,283 2,304 165,900
2020/06/05 2,279 2,313 2,263 2,313 209,800
2020/06/04 2,289 2,294 2,252 2,276 181,300
2020/06/03 2,270 2,280 2,205 2,275 458,700
2020/06/02 2,297 2,324 2,258 2,259 358,400
2020/06/01 2,314 2,314 2,258 2,274 208,300
2020/05/29 2,329 2,333 2,290 2,294 315,500
2020/05/28 2,358 2,358 2,297 2,319 350,200
2020/05/27 2,386 2,386 2,328 2,333 240,100
2020/05/26 2,385 2,390 2,348 2,373 209,100
2020/05/25 2,308 2,362 2,308 2,362 282,000
2020/05/22 2,323 2,327 2,259 2,292 233,000
2020/05/21 2,334 2,341 2,313 2,323 195,000
2020/05/20 2,346 2,346 2,317 2,338 183,000
2020/05/19 2,359 2,370 2,326 2,346 361,500
2020/05/18 2,294 2,319 2,264 2,281 237,500
2020/05/15 2,245 2,287 2,198 2,276 322,500
2020/05/14 2,242 2,279 2,216 2,236 388,400
2020/05/13 2,313 2,323 2,280 2,285 341,800
2020/05/12 2,382 2,386 2,330 2,337 338,100
2020/05/11 2,323 2,398 2,318 2,375 666,700
2020/05/08 2,173 2,305 2,167 2,293 655,500
2020/05/07 2,115 2,150 2,101 2,144 382,900
2020/05/01 2,130 2,161 2,123 2,134 286,700
2020/04/30 2,201 2,217 2,153 2,154 464,800
2020/04/28 2,099 2,143 2,060 2,143 468,900
2020/04/27 2,085 2,087 2,030 2,065 347,500
2020/04/24 2,039 2,073 2,020 2,070 302,400
2020/04/23 2,008 2,068 1,995 2,039 471,900
2020/04/22 1,986 2,024 1,966 1,998 315,800
2020/04/21 1,980 2,004 1,960 1,986 298,400
2020/04/20 1,914 1,995 1,896 1,989 389,200
2020/04/17 1,948 1,964 1,886 1,928 353,900
2020/04/16 1,902 1,930 1,900 1,914 371,800
2020/04/15 1,954 1,955 1,908 1,922 428,700
2020/04/14 1,981 1,995 1,945 1,954 546,600
2020/04/13 1,939 2,008 1,922 1,991 514,900
2020/04/10 1,910 1,955 1,877 1,944 560,800
2020/04/09 2,002 2,045 1,857 1,900 1,231,500
2020/04/08 1,824 1,990 1,800 1,979 804,300
2020/04/07 1,821 1,889 1,780 1,824 791,000
2020/04/06 1,650 1,767 1,608 1,749 885,000
2020/04/03 1,832 1,862 1,700 1,719 735,500
2020/04/02 1,900 1,939 1,860 1,864 397,500
2020/04/01 2,016 2,037 1,915 1,932 415,400
2020/03/31 2,020 2,098 2,001 2,049 533,400
2020/03/30 2,001 2,043 1,943 2,000 588,700
2020/03/27 2,112 2,133 2,004 2,079 714,100
2020/03/26 2,167 2,167 2,054 2,092 528,900
2020/03/25 2,101 2,172 2,070 2,163 563,600
2020/03/24 2,112 2,120 1,950 2,002 483,800
2020/03/23 2,063 2,079 1,963 2,069 680,500
2020/03/19 2,014 2,097 2,000 2,070 655,800
2020/03/18 1,920 2,067 1,917 1,978 706,900
2020/03/17 1,713 1,904 1,691 1,892 724,200
2020/03/16 1,737 1,840 1,707 1,753 626,400
2020/03/13 1,713 1,770 1,649 1,720 931,700
2020/03/12 1,836 1,872 1,798 1,829 655,700
2020/03/11 1,959 1,991 1,910 1,911 355,500
2020/03/10 1,851 1,946 1,812 1,940 640,500
2020/03/09 2,000 2,000 1,896 1,925 774,600
2020/03/06 2,100 2,105 2,048 2,058 459,500
2020/03/05 2,148 2,149 2,115 2,141 428,000
2020/03/04 2,056 2,125 2,055 2,120 413,600
2020/03/03 2,275 2,275 2,096 2,101 672,400
2020/03/02 2,019 2,184 2,015 2,134 664,900
2020/02/28 2,001 2,062 2,000 2,048 736,900
2020/02/27 2,148 2,162 2,077 2,094 383,400
2020/02/26 2,135 2,169 2,113 2,167 502,000
2020/02/25 2,148 2,202 2,131 2,168 477,800
2020/02/21 2,269 2,290 2,253 2,257 255,400
2020/02/20 2,355 2,366 2,281 2,282 330,900
2020/02/19 2,293 2,333 2,286 2,323 313,200
2020/02/18 2,370 2,381 2,297 2,306 320,100
2020/02/17 2,423 2,423 2,372 2,376 315,800
2020/02/14 2,491 2,498 2,442 2,455 304,900
2020/02/13 2,499 2,525 2,471 2,511 193,000
2020/02/12 2,530 2,546 2,502 2,523 154,000
2020/02/10 2,492 2,530 2,484 2,512 149,100
2020/02/07 2,480 2,541 2,480 2,522 333,200
2020/02/06 2,518 2,521 2,469 2,473 316,300
2020/02/05 2,488 2,522 2,485 2,516 400,400
2020/02/04 2,380 2,489 2,376 2,479 373,300
2020/02/03 2,361 2,403 2,346 2,395 379,900
2020/01/31 2,385 2,428 2,383 2,401 363,300
2020/01/30 2,431 2,440 2,369 2,391 365,000
2020/01/29 2,464 2,478 2,413 2,425 375,600
2020/01/28 2,455 2,489 2,436 2,456 547,600
2020/01/27 2,484 2,487 2,400 2,454 1,047,700
2020/01/24 2,734 2,734 2,554 2,584 984,800
2020/01/23 2,746 2,760 2,728 2,751 354,300
2020/01/22 2,743 2,755 2,721 2,727 303,500
2020/01/21 2,756 2,811 2,745 2,746 434,800
2020/01/20 2,674 2,764 2,674 2,756 518,300
2020/01/17 2,645 2,672 2,638 2,665 302,500
2020/01/16 2,632 2,649 2,609 2,640 216,100
2020/01/15 2,645 2,678 2,609 2,633 351,900
2020/01/14 2,591 2,639 2,585 2,639 401,500
2020/01/10 2,635 2,637 2,557 2,592 636,300
2020/01/09 2,671 2,762 2,606 2,631 947,200
2020/01/08 2,659 2,667 2,627 2,648 305,800
2020/01/07 2,635 2,677 2,632 2,672 238,400
2020/01/06 2,626 2,643 2,603 2,623 264,800

このページの先頭へ