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
2021/12/30 3,015 3,020 2,976 3,005 113,200
2021/12/29 3,010 3,035 2,975 3,035 113,700
2021/12/28 2,946 3,010 2,931 3,010 171,700
2021/12/27 2,956 2,963 2,907 2,951 224,500
2021/12/24 3,025 3,025 2,965 2,966 165,300
2021/12/23 3,030 3,030 3,005 3,030 93,800
2021/12/22 3,015 3,020 2,968 2,997 124,000
2021/12/21 2,990 3,010 2,982 2,997 193,900
2021/12/20 3,025 3,035 2,946 2,958 188,400
2021/12/17 3,060 3,090 3,030 3,045 186,400
2021/12/16 3,100 3,135 3,070 3,085 153,500
2021/12/15 3,045 3,070 3,020 3,030 131,400
2021/12/14 3,070 3,080 3,055 3,080 98,200
2021/12/13 3,055 3,080 3,040 3,070 108,400
2021/12/10 3,050 3,050 3,010 3,030 86,400
2021/12/09 3,055 3,090 3,040 3,060 104,300
2021/12/08 3,085 3,085 3,015 3,035 132,500
2021/12/07 3,000 3,075 2,979 3,070 195,300
2021/12/06 2,958 2,989 2,942 2,970 163,500
2021/12/03 2,893 2,979 2,886 2,978 158,300
2021/12/02 2,900 2,936 2,864 2,873 298,200
2021/12/01 2,913 2,941 2,887 2,904 233,200
2021/11/30 2,980 3,015 2,924 2,926 324,500
2021/11/29 2,910 2,968 2,880 2,914 322,200
2021/11/26 3,020 3,045 2,940 2,982 276,800
2021/11/25 3,010 3,055 2,991 3,035 148,600
2021/11/24 2,955 3,025 2,949 3,015 213,300
2021/11/22 2,920 3,005 2,919 2,999 196,200
2021/11/19 3,020 3,020 2,937 2,966 295,700
2021/11/18 3,035 3,065 3,020 3,045 121,800
2021/11/17 3,105 3,115 3,025 3,035 133,300
2021/11/16 3,065 3,115 3,065 3,095 176,000
2021/11/15 3,005 3,070 2,988 3,055 163,100
2021/11/12 3,025 3,040 2,987 2,997 234,400
2021/11/11 3,020 3,040 3,000 3,025 121,500
2021/11/10 3,070 3,090 3,035 3,035 155,100
2021/11/09 3,080 3,095 3,055 3,070 79,000
2021/11/08 3,160 3,175 3,065 3,080 140,900
2021/11/05 3,100 3,145 3,090 3,130 125,900
2021/11/04 3,140 3,145 3,100 3,115 183,100
2021/11/02 3,140 3,195 3,115 3,115 218,100
2021/11/01 3,075 3,155 3,075 3,150 227,100
2021/10/29 3,040 3,115 3,040 3,070 195,900
2021/10/28 3,000 3,085 2,992 3,040 237,700
2021/10/27 2,991 3,010 2,960 2,996 234,500
2021/10/26 2,992 3,055 2,952 3,030 284,300
2021/10/25 3,040 3,060 2,980 2,985 504,500
2021/10/22 3,135 3,155 3,055 3,055 376,600
2021/10/21 3,170 3,215 3,085 3,120 590,500
2021/10/20 3,070 3,165 3,070 3,115 480,200
2021/10/19 3,095 3,105 3,040 3,055 438,700
2021/10/18 3,090 3,225 3,015 3,100 868,600
2021/10/15 3,025 3,145 2,974 2,983 1,409,300
2021/10/14 2,842 3,005 2,827 2,949 2,234,500
2021/10/13 2,721 2,731 2,602 2,610 494,400
2021/10/12 2,798 2,798 2,726 2,738 149,000
2021/10/11 2,743 2,800 2,734 2,800 143,600
2021/10/08 2,679 2,779 2,679 2,739 216,400
2021/10/07 2,750 2,750 2,661 2,661 300,400
2021/10/06 2,884 2,888 2,751 2,763 317,300
2021/10/05 2,878 2,898 2,830 2,858 183,900
2021/10/04 2,895 2,931 2,879 2,914 331,000
2021/10/01 2,900 2,903 2,816 2,845 216,900
2021/09/30 2,890 2,938 2,868 2,916 236,300
2021/09/29 2,820 2,890 2,810 2,890 270,000
2021/09/28 2,800 2,852 2,771 2,845 246,000
2021/09/27 2,803 2,859 2,803 2,809 275,200
2021/09/24 2,760 2,778 2,756 2,773 236,300
2021/09/22 2,755 2,770 2,718 2,731 182,200
2021/09/21 2,727 2,786 2,712 2,779 176,900
2021/09/17 2,762 2,787 2,743 2,777 174,800
2021/09/16 2,846 2,856 2,722 2,757 279,400
2021/09/15 2,844 2,864 2,801 2,843 189,600
2021/09/14 2,860 2,882 2,829 2,873 277,900
2021/09/13 2,753 2,858 2,741 2,853 405,600
2021/09/10 2,731 2,768 2,717 2,764 246,800
2021/09/09 2,669 2,733 2,667 2,733 300,200
2021/09/08 2,630 2,678 2,629 2,671 236,900
2021/09/07 2,600 2,627 2,557 2,626 256,700
2021/09/06 2,611 2,611 2,565 2,587 175,600
2021/09/03 2,612 2,619 2,575 2,593 225,000
2021/09/02 2,606 2,617 2,571 2,612 238,100
2021/09/01 2,511 2,611 2,511 2,609 453,300
2021/08/31 2,468 2,508 2,456 2,497 190,900
2021/08/30 2,459 2,479 2,435 2,475 595,800
2021/08/27 2,467 2,482 2,429 2,476 1,236,800
2021/08/26 2,490 2,490 2,462 2,465 323,100
2021/08/25 2,500 2,514 2,456 2,457 279,400
2021/08/24 2,417 2,458 2,417 2,452 214,500
2021/08/23 2,400 2,429 2,386 2,405 372,500
2021/08/20 2,430 2,455 2,400 2,400 701,200
2021/08/19 2,437 2,447 2,427 2,427 181,700
2021/08/18 2,410 2,438 2,401 2,437 160,400
2021/08/17 2,479 2,495 2,416 2,417 258,000
2021/08/16 2,479 2,490 2,453 2,482 302,300
2021/08/13 2,505 2,505 2,457 2,483 452,400
2021/08/12 2,500 2,512 2,490 2,499 170,200
2021/08/11 2,492 2,507 2,473 2,488 247,800
2021/08/10 2,382 2,491 2,380 2,484 461,600
2021/08/06 2,420 2,432 2,367 2,377 532,700
2021/08/05 2,420 2,439 2,407 2,415 377,400
2021/08/04 2,515 2,515 2,433 2,470 555,100
2021/08/03 2,601 2,601 2,509 2,526 493,300
2021/08/02 2,677 2,681 2,613 2,626 405,900
2021/07/30 2,685 2,705 2,670 2,696 265,500
2021/07/29 2,689 2,707 2,674 2,687 222,400
2021/07/28 2,699 2,699 2,655 2,684 216,400
2021/07/27 2,644 2,707 2,618 2,700 457,400
2021/07/26 2,573 2,594 2,541 2,552 340,800
2021/07/21 2,599 2,600 2,549 2,565 396,200
2021/07/20 2,630 2,635 2,545 2,551 400,800
2021/07/19 2,700 2,719 2,641 2,655 295,400
2021/07/16 2,758 2,776 2,715 2,728 452,800
2021/07/15 2,800 2,903 2,756 2,795 1,098,600
2021/07/14 2,658 2,673 2,646 2,661 227,000
2021/07/13 2,688 2,693 2,660 2,667 169,000
2021/07/12 2,681 2,699 2,648 2,680 271,900
2021/07/09 2,680 2,680 2,601 2,647 329,700
2021/07/08 2,708 2,720 2,673 2,697 252,900
2021/07/07 2,725 2,760 2,695 2,735 200,900
2021/07/06 2,748 2,778 2,739 2,762 146,700
2021/07/05 2,732 2,784 2,732 2,754 210,500
2021/07/02 2,683 2,764 2,679 2,758 290,600
2021/07/01 2,678 2,683 2,650 2,683 132,100
2021/06/30 2,645 2,672 2,637 2,665 168,500
2021/06/29 2,627 2,647 2,619 2,621 130,200
2021/06/28 2,624 2,653 2,621 2,645 92,900
2021/06/25 2,661 2,661 2,621 2,625 147,500
2021/06/24 2,651 2,656 2,615 2,637 178,100
2021/06/23 2,648 2,664 2,632 2,661 143,000
2021/06/22 2,689 2,693 2,621 2,651 165,100
2021/06/21 2,584 2,631 2,571 2,631 194,700
2021/06/18 2,634 2,656 2,612 2,615 139,000
2021/06/17 2,596 2,650 2,587 2,641 155,500
2021/06/16 2,637 2,643 2,586 2,593 186,000
2021/06/15 2,640 2,654 2,606 2,645 167,300
2021/06/14 2,677 2,715 2,631 2,648 240,900
2021/06/11 2,700 2,700 2,639 2,670 294,400
2021/06/10 2,735 2,757 2,672 2,707 290,900
2021/06/09 2,640 2,758 2,640 2,731 470,600
2021/06/08 2,549 2,644 2,541 2,625 267,700
2021/06/07 2,558 2,562 2,531 2,547 117,800
2021/06/04 2,543 2,591 2,537 2,556 226,600
2021/06/03 2,470 2,560 2,463 2,554 371,700
2021/06/02 2,437 2,463 2,403 2,463 130,400
2021/06/01 2,426 2,440 2,395 2,437 151,300
2021/05/31 2,410 2,448 2,410 2,424 142,400
2021/05/28 2,396 2,406 2,376 2,389 110,000
2021/05/27 2,436 2,436 2,368 2,370 174,000
2021/05/26 2,444 2,460 2,434 2,443 91,800
2021/05/25 2,463 2,474 2,428 2,434 103,400
2021/05/24 2,428 2,481 2,414 2,461 111,200
2021/05/21 2,409 2,428 2,390 2,414 88,400
2021/05/20 2,393 2,420 2,392 2,406 88,000
2021/05/19 2,385 2,420 2,375 2,418 143,800
2021/05/18 2,420 2,450 2,400 2,420 174,800
2021/05/17 2,378 2,414 2,378 2,408 179,100
2021/05/14 2,315 2,358 2,288 2,345 164,200
2021/05/13 2,320 2,335 2,283 2,297 145,600
2021/05/12 2,381 2,391 2,332 2,339 155,000
2021/05/11 2,435 2,449 2,384 2,389 169,600
2021/05/10 2,480 2,481 2,457 2,461 75,100
2021/05/07 2,440 2,493 2,432 2,480 178,200
2021/05/06 2,418 2,443 2,414 2,429 148,100
2021/04/30 2,366 2,407 2,357 2,396 149,500
2021/04/28 2,378 2,381 2,350 2,365 112,700
2021/04/27 2,360 2,390 2,349 2,378 102,600
2021/04/26 2,342 2,370 2,315 2,349 118,600
2021/04/23 2,328 2,362 2,328 2,340 200,800
2021/04/22 2,350 2,357 2,309 2,318 156,900
2021/04/21 2,356 2,377 2,331 2,345 201,500
2021/04/20 2,378 2,422 2,359 2,393 296,800
2021/04/19 2,439 2,464 2,380 2,398 492,000
2021/04/16 2,380 2,438 2,372 2,432 435,200
2021/04/15 2,377 2,455 2,343 2,366 865,000
2021/04/14 2,290 2,304 2,228 2,229 188,200
2021/04/13 2,283 2,295 2,274 2,280 85,100
2021/04/12 2,310 2,318 2,265 2,283 106,100
2021/04/09 2,271 2,317 2,260 2,296 129,700
2021/04/08 2,311 2,317 2,283 2,286 163,700
2021/04/07 2,302 2,341 2,286 2,333 154,600
2021/04/06 2,287 2,311 2,250 2,286 183,600
2021/04/05 2,275 2,319 2,273 2,295 145,800
2021/04/02 2,241 2,286 2,240 2,269 119,400
2021/04/01 2,283 2,283 2,231 2,237 174,000
2021/03/31 2,278 2,296 2,268 2,275 206,300
2021/03/30 2,337 2,354 2,312 2,319 121,100
2021/03/29 2,365 2,375 2,319 2,339 189,900
2021/03/26 2,336 2,351 2,310 2,346 129,200
2021/03/25 2,280 2,324 2,280 2,303 240,000
2021/03/24 2,329 2,329 2,254 2,280 295,000
2021/03/23 2,463 2,463 2,358 2,363 280,100
2021/03/22 2,449 2,486 2,439 2,459 161,700
2021/03/19 2,420 2,459 2,418 2,450 136,400
2021/03/18 2,444 2,451 2,414 2,418 135,100
2021/03/17 2,424 2,465 2,411 2,444 198,500
2021/03/16 2,350 2,433 2,347 2,425 258,600
2021/03/15 2,316 2,345 2,315 2,340 138,800
2021/03/12 2,308 2,315 2,276 2,289 244,700
2021/03/11 2,382 2,384 2,315 2,323 341,300
2021/03/10 2,376 2,405 2,357 2,387 193,700
2021/03/09 2,361 2,419 2,344 2,411 374,700
2021/03/08 2,369 2,388 2,328 2,338 252,300
2021/03/05 2,368 2,368 2,291 2,352 275,300
2021/03/04 2,330 2,372 2,322 2,368 292,700
2021/03/03 2,309 2,335 2,288 2,320 226,900
2021/03/02 2,302 2,313 2,263 2,289 315,700
2021/03/01 2,225 2,310 2,210 2,309 306,700
2021/02/26 2,222 2,245 2,204 2,222 262,100
2021/02/25 2,225 2,233 2,180 2,222 341,100
2021/02/24 2,209 2,269 2,197 2,229 474,600
2021/02/22 2,169 2,222 2,169 2,195 346,100
2021/02/19 2,191 2,193 2,145 2,151 232,200
2021/02/18 2,173 2,215 2,152 2,194 431,500
2021/02/17 2,120 2,164 2,114 2,151 319,200
2021/02/16 2,133 2,154 2,124 2,130 306,100
2021/02/15 2,145 2,148 2,130 2,133 114,600
2021/02/12 2,130 2,143 2,115 2,140 112,300
2021/02/10 2,116 2,143 2,095 2,132 202,600
2021/02/09 2,143 2,167 2,122 2,131 214,100
2021/02/08 2,186 2,202 2,151 2,156 337,000
2021/02/05 2,180 2,188 2,156 2,179 191,900
2021/02/04 2,179 2,185 2,155 2,173 203,000
2021/02/03 2,130 2,160 2,130 2,150 141,300
2021/02/02 2,142 2,152 2,128 2,141 141,000
2021/02/01 2,141 2,158 2,119 2,146 121,000
2021/01/29 2,173 2,197 2,126 2,132 290,000
2021/01/28 2,066 2,172 2,059 2,172 336,500
2021/01/27 2,075 2,105 2,075 2,102 143,200
2021/01/26 2,077 2,078 2,038 2,067 304,200
2021/01/25 2,094 2,099 2,056 2,068 133,700
2021/01/22 2,047 2,116 2,037 2,110 423,500
2021/01/21 2,130 2,155 2,067 2,068 247,000
2021/01/20 2,066 2,115 2,056 2,110 377,600
2021/01/19 1,989 2,100 1,970 2,097 675,800
2021/01/18 2,024 2,029 1,958 1,992 389,500
2021/01/15 1,988 2,051 1,985 2,037 651,700
2021/01/14 1,968 2,030 1,951 1,973 998,500
2021/01/13 1,855 1,872 1,837 1,871 325,100
2021/01/12 1,860 1,872 1,849 1,850 173,400
2021/01/08 1,835 1,870 1,813 1,869 216,300
2021/01/07 1,850 1,869 1,834 1,834 164,300
2021/01/06 1,834 1,850 1,816 1,844 154,500
2021/01/05 1,837 1,854 1,829 1,833 210,100
2021/01/04 1,904 1,904 1,838 1,860 275,500

このページの先頭へ