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
2022/12/30 2,998 3,045 2,989 2,990 130,800
2022/12/29 3,020 3,035 2,985 3,010 98,100
2022/12/28 3,020 3,050 3,015 3,040 153,400
2022/12/27 2,987 3,040 2,987 3,015 118,600
2022/12/26 3,010 3,020 2,965 2,977 214,400
2022/12/23 2,964 3,020 2,959 3,000 178,200
2022/12/22 2,952 3,020 2,932 3,005 195,200
2022/12/21 2,933 2,993 2,928 2,952 190,100
2022/12/20 2,945 2,964 2,912 2,940 172,900
2022/12/19 2,940 2,982 2,924 2,947 119,200
2022/12/16 2,946 2,979 2,941 2,969 164,500
2022/12/15 2,988 2,998 2,952 2,952 141,000
2022/12/14 2,990 3,010 2,977 3,000 159,900
2022/12/13 3,040 3,055 3,005 3,010 134,400
2022/12/12 3,030 3,050 2,996 3,030 114,300
2022/12/09 3,050 3,115 3,025 3,045 342,100
2022/12/08 2,947 3,035 2,935 3,020 366,300
2022/12/07 2,887 2,956 2,887 2,948 232,400
2022/12/06 2,886 2,908 2,871 2,889 176,300
2022/12/05 2,835 2,923 2,833 2,914 329,600
2022/12/02 2,814 2,831 2,785 2,813 144,300
2022/12/01 2,819 2,845 2,794 2,837 159,400
2022/11/30 2,849 2,859 2,809 2,813 150,000
2022/11/29 2,838 2,884 2,814 2,873 162,800
2022/11/28 2,860 2,865 2,831 2,855 117,000
2022/11/25 2,839 2,869 2,832 2,840 127,400
2022/11/24 2,883 2,895 2,840 2,845 164,500
2022/11/22 2,920 2,932 2,859 2,871 257,300
2022/11/21 2,905 2,939 2,894 2,920 185,500
2022/11/18 2,914 2,923 2,884 2,891 148,300
2022/11/17 2,850 2,910 2,850 2,907 208,300
2022/11/16 2,856 2,873 2,834 2,837 191,500
2022/11/15 2,844 2,859 2,829 2,850 127,100
2022/11/14 2,825 2,853 2,801 2,837 196,700
2022/11/11 2,895 2,902 2,801 2,802 253,600
2022/11/10 2,833 2,861 2,820 2,854 138,500
2022/11/09 2,890 2,899 2,840 2,842 139,200
2022/11/08 2,867 2,899 2,867 2,899 148,100
2022/11/07 2,885 2,905 2,859 2,872 312,700
2022/11/04 2,765 2,910 2,754 2,880 571,600
2022/11/02 2,785 2,787 2,734 2,738 181,900
2022/11/01 2,771 2,787 2,753 2,786 186,900
2022/10/31 2,678 2,776 2,678 2,776 396,800
2022/10/28 2,620 2,646 2,610 2,638 336,600
2022/10/27 2,648 2,666 2,633 2,640 150,900
2022/10/26 2,677 2,686 2,612 2,633 423,800
2022/10/25 2,728 2,750 2,679 2,681 208,900
2022/10/24 2,749 2,749 2,715 2,723 260,000
2022/10/21 2,691 2,742 2,675 2,738 220,600
2022/10/20 2,741 2,746 2,676 2,706 316,300
2022/10/19 2,788 2,791 2,746 2,765 185,300
2022/10/18 2,778 2,789 2,747 2,763 333,700
2022/10/17 2,719 2,759 2,718 2,749 246,600
2022/10/14 2,743 2,750 2,673 2,747 504,000
2022/10/13 2,610 2,809 2,580 2,726 1,138,300
2022/10/12 2,730 2,773 2,691 2,744 374,800
2022/10/11 2,701 2,721 2,655 2,689 253,700
2022/10/07 2,727 2,755 2,716 2,728 114,900
2022/10/06 2,766 2,784 2,743 2,743 228,400
2022/10/05 2,749 2,785 2,731 2,746 222,700
2022/10/04 2,700 2,747 2,691 2,735 270,900
2022/10/03 2,670 2,680 2,606 2,675 197,500
2022/09/30 2,699 2,705 2,655 2,670 225,400
2022/09/29 2,705 2,729 2,688 2,720 251,300
2022/09/28 2,689 2,702 2,646 2,693 196,900
2022/09/27 2,679 2,709 2,656 2,688 133,200
2022/09/26 2,688 2,754 2,680 2,686 353,700
2022/09/22 2,661 2,697 2,653 2,691 146,400
2022/09/21 2,682 2,699 2,659 2,686 170,800
2022/09/20 2,683 2,693 2,641 2,682 184,600
2022/09/16 2,671 2,684 2,651 2,676 188,900
2022/09/15 2,587 2,685 2,586 2,679 483,900
2022/09/14 2,555 2,576 2,533 2,569 213,800
2022/09/13 2,579 2,586 2,561 2,577 111,900
2022/09/12 2,565 2,585 2,560 2,565 115,500
2022/09/09 2,538 2,566 2,537 2,550 163,800
2022/09/08 2,528 2,553 2,522 2,541 238,200
2022/09/07 2,522 2,522 2,458 2,499 191,300
2022/09/06 2,469 2,528 2,463 2,523 190,100
2022/09/05 2,482 2,484 2,453 2,466 193,700
2022/09/02 2,516 2,519 2,472 2,497 262,200
2022/09/01 2,580 2,602 2,502 2,513 334,000
2022/08/31 2,556 2,622 2,553 2,603 308,600
2022/08/30 2,547 2,586 2,533 2,565 616,400
2022/08/29 2,588 2,588 2,553 2,565 1,092,300
2022/08/26 2,600 2,617 2,588 2,603 323,600
2022/08/25 2,629 2,629 2,583 2,590 419,100
2022/08/24 2,613 2,631 2,597 2,627 260,800
2022/08/23 2,595 2,614 2,578 2,605 288,600
2022/08/22 2,635 2,635 2,577 2,611 426,300
2022/08/19 2,633 2,644 2,626 2,641 289,900
2022/08/18 2,633 2,638 2,621 2,635 194,900
2022/08/17 2,654 2,656 2,628 2,647 195,300
2022/08/16 2,669 2,673 2,633 2,635 248,800
2022/08/15 2,659 2,669 2,640 2,658 243,300
2022/08/12 2,669 2,693 2,648 2,663 301,900
2022/08/10 2,649 2,655 2,622 2,654 186,400
2022/08/09 2,689 2,705 2,654 2,661 143,400
2022/08/08 2,675 2,698 2,667 2,680 133,700
2022/08/05 2,692 2,710 2,667 2,677 451,800
2022/08/04 2,655 2,683 2,643 2,678 220,500
2022/08/03 2,644 2,651 2,612 2,643 208,300
2022/08/02 2,703 2,706 2,633 2,643 287,000
2022/08/01 2,700 2,729 2,700 2,706 201,400
2022/07/29 2,741 2,741 2,696 2,698 336,600
2022/07/28 2,720 2,745 2,690 2,741 227,400
2022/07/27 2,728 2,734 2,703 2,712 222,100
2022/07/26 2,763 2,782 2,713 2,722 206,800
2022/07/25 2,758 2,784 2,750 2,765 127,900
2022/07/22 2,767 2,785 2,742 2,775 313,500
2022/07/21 2,710 2,773 2,706 2,767 276,000
2022/07/20 2,732 2,738 2,698 2,706 263,600
2022/07/19 2,727 2,727 2,658 2,725 286,300
2022/07/15 2,688 2,765 2,685 2,729 507,000
2022/07/14 2,700 2,788 2,616 2,690 906,600
2022/07/13 2,634 2,669 2,621 2,650 349,000
2022/07/12 2,631 2,638 2,606 2,624 235,800
2022/07/11 2,623 2,660 2,605 2,631 226,900
2022/07/08 2,568 2,649 2,553 2,624 440,700
2022/07/07 2,706 2,706 2,539 2,542 632,000
2022/07/06 2,691 2,720 2,687 2,700 236,600
2022/07/05 2,687 2,703 2,672 2,691 197,800
2022/07/04 2,717 2,726 2,666 2,692 227,600
2022/07/01 2,690 2,703 2,671 2,697 286,200
2022/06/30 2,661 2,692 2,660 2,688 218,700
2022/06/29 2,633 2,670 2,620 2,667 218,800
2022/06/28 2,650 2,670 2,606 2,638 180,500
2022/06/27 2,680 2,680 2,644 2,657 141,200
2022/06/24 2,620 2,651 2,609 2,651 159,400
2022/06/23 2,589 2,610 2,582 2,604 107,400
2022/06/22 2,630 2,631 2,582 2,582 161,300
2022/06/21 2,573 2,616 2,573 2,598 109,800
2022/06/20 2,594 2,599 2,537 2,558 120,000
2022/06/17 2,552 2,582 2,538 2,567 171,700
2022/06/16 2,613 2,628 2,593 2,595 163,400
2022/06/15 2,613 2,624 2,575 2,579 151,900
2022/06/14 2,569 2,616 2,555 2,615 212,400
2022/06/13 2,561 2,602 2,558 2,583 189,800
2022/06/10 2,574 2,620 2,552 2,618 217,200
2022/06/09 2,670 2,670 2,606 2,610 340,800
2022/06/08 2,654 2,686 2,610 2,681 274,800
2022/06/07 2,631 2,672 2,605 2,642 323,500
2022/06/06 2,571 2,656 2,562 2,630 402,100
2022/06/03 2,489 2,609 2,483 2,590 629,600
2022/06/02 2,444 2,479 2,429 2,475 295,300
2022/06/01 2,416 2,454 2,416 2,454 211,900
2022/05/31 2,432 2,438 2,402 2,406 226,300
2022/05/30 2,419 2,432 2,408 2,421 285,600
2022/05/27 2,398 2,414 2,384 2,398 204,800
2022/05/26 2,350 2,387 2,350 2,375 181,100
2022/05/25 2,358 2,365 2,323 2,333 214,900
2022/05/24 2,400 2,401 2,365 2,370 162,000
2022/05/23 2,400 2,410 2,385 2,397 170,200
2022/05/20 2,328 2,376 2,321 2,376 251,700
2022/05/19 2,300 2,329 2,292 2,328 185,800
2022/05/18 2,360 2,372 2,324 2,329 230,100
2022/05/17 2,345 2,362 2,332 2,351 246,200
2022/05/16 2,349 2,384 2,326 2,362 318,700
2022/05/13 2,292 2,324 2,279 2,324 266,500
2022/05/12 2,302 2,337 2,290 2,292 318,500
2022/05/11 2,307 2,343 2,302 2,335 275,500
2022/05/10 2,310 2,317 2,279 2,310 393,500
2022/05/09 2,357 2,365 2,331 2,350 327,700
2022/05/06 2,363 2,380 2,328 2,376 321,600
2022/05/02 2,384 2,391 2,357 2,377 250,900
2022/04/28 2,368 2,391 2,344 2,390 276,400
2022/04/27 2,301 2,376 2,298 2,369 470,000
2022/04/26 2,360 2,367 2,337 2,344 384,000
2022/04/25 2,417 2,419 2,333 2,346 561,600
2022/04/22 2,458 2,485 2,432 2,463 440,100
2022/04/21 2,415 2,493 2,404 2,464 743,600
2022/04/20 2,360 2,393 2,345 2,376 569,900
2022/04/19 2,300 2,332 2,269 2,324 464,700
2022/04/18 2,316 2,363 2,262 2,276 476,400
2022/04/15 2,325 2,345 2,301 2,316 409,400
2022/04/14 2,343 2,404 2,238 2,364 1,211,600
2022/04/13 2,320 2,329 2,275 2,325 910,300
2022/04/12 2,366 2,379 2,315 2,349 594,500
2022/04/11 2,470 2,490 2,377 2,379 607,400
2022/04/08 2,550 2,551 2,457 2,465 702,700
2022/04/07 2,563 2,577 2,521 2,567 463,800
2022/04/06 2,651 2,655 2,581 2,588 416,400
2022/04/05 2,667 2,677 2,637 2,641 335,400
2022/04/04 2,643 2,656 2,612 2,656 294,000
2022/04/01 2,675 2,683 2,636 2,638 268,700
2022/03/31 2,695 2,718 2,656 2,690 272,200
2022/03/30 2,670 2,708 2,662 2,708 231,600
2022/03/29 2,636 2,658 2,598 2,656 243,600
2022/03/28 2,653 2,675 2,628 2,632 200,000
2022/03/25 2,648 2,669 2,613 2,655 217,600
2022/03/24 2,650 2,650 2,581 2,625 358,400
2022/03/23 2,673 2,708 2,662 2,667 234,500
2022/03/22 2,739 2,753 2,655 2,668 344,700
2022/03/18 2,766 2,781 2,716 2,753 202,700
2022/03/17 2,735 2,790 2,720 2,786 228,600
2022/03/16 2,685 2,704 2,671 2,685 247,700
2022/03/15 2,671 2,699 2,633 2,646 351,300
2022/03/14 2,695 2,726 2,663 2,666 271,000
2022/03/11 2,750 2,761 2,695 2,707 138,900
2022/03/10 2,704 2,791 2,704 2,788 197,500
2022/03/09 2,677 2,700 2,630 2,642 229,300
2022/03/08 2,769 2,789 2,686 2,698 194,300
2022/03/07 2,795 2,824 2,726 2,811 219,900
2022/03/04 2,863 2,872 2,826 2,828 155,100
2022/03/03 2,931 2,935 2,873 2,874 171,800
2022/03/02 2,910 2,939 2,902 2,912 116,400
2022/03/01 2,961 2,975 2,920 2,932 155,600
2022/02/28 2,925 2,959 2,906 2,930 191,400
2022/02/25 2,903 2,937 2,875 2,928 227,500
2022/02/24 2,874 2,915 2,861 2,901 346,100
2022/02/22 2,868 2,899 2,844 2,860 197,500
2022/02/21 2,897 2,948 2,887 2,893 201,100
2022/02/18 2,950 2,967 2,923 2,939 134,200
2022/02/17 2,940 2,971 2,936 2,954 164,200
2022/02/16 2,955 2,964 2,904 2,928 189,100
2022/02/15 2,918 2,941 2,908 2,933 207,500
2022/02/14 2,888 2,920 2,871 2,904 175,300
2022/02/10 2,900 2,918 2,862 2,899 208,100
2022/02/09 2,834 2,860 2,800 2,855 198,200
2022/02/08 2,790 2,833 2,777 2,815 262,500
2022/02/07 2,770 2,782 2,745 2,760 135,800
2022/02/04 2,744 2,776 2,711 2,765 157,100
2022/02/03 2,741 2,768 2,723 2,735 152,400
2022/02/02 2,740 2,755 2,721 2,744 231,900
2022/02/01 2,694 2,726 2,675 2,697 323,700
2022/01/31 2,594 2,649 2,583 2,644 253,500
2022/01/28 2,589 2,596 2,546 2,592 184,700
2022/01/27 2,644 2,654 2,533 2,545 254,200
2022/01/26 2,600 2,670 2,600 2,647 195,700
2022/01/25 2,601 2,624 2,586 2,613 207,000
2022/01/24 2,590 2,611 2,566 2,611 301,700
2022/01/21 2,600 2,620 2,568 2,604 285,600
2022/01/20 2,640 2,656 2,577 2,639 378,000
2022/01/19 2,688 2,709 2,652 2,660 233,200
2022/01/18 2,708 2,740 2,665 2,683 363,100
2022/01/17 2,780 2,781 2,701 2,747 380,500
2022/01/14 2,753 2,828 2,714 2,786 583,900
2022/01/13 2,750 2,754 2,605 2,689 954,000
2022/01/12 2,788 2,852 2,783 2,800 269,100
2022/01/11 2,788 2,788 2,717 2,782 389,000
2022/01/07 2,929 2,950 2,800 2,804 392,200
2022/01/06 2,895 2,928 2,861 2,906 360,200
2022/01/05 2,990 2,995 2,864 2,928 530,800
2022/01/04 3,035 3,040 2,982 3,005 118,800

このページの先頭へ