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 |
|---|---|---|---|---|---|
| 2024/05/14 | 5,350 | 5,440 | 5,330 | 5,430 | 188,500 |
| 2024/05/13 | 5,370 | 5,390 | 5,320 | 5,390 | 155,600 |
| 2024/05/10 | 5,280 | 5,420 | 5,230 | 5,400 | 255,400 |
| 2024/05/09 | 5,400 | 5,440 | 5,290 | 5,290 | 277,200 |
| 2024/05/08 | 5,310 | 5,390 | 5,260 | 5,370 | 357,600 |
| 2024/05/07 | 5,200 | 5,320 | 5,200 | 5,280 | 317,700 |
| 2024/05/02 | 5,090 | 5,210 | 5,090 | 5,200 | 309,000 |
| 2024/05/01 | 5,230 | 5,230 | 5,070 | 5,080 | 401,100 |
| 2024/04/30 | 5,300 | 5,340 | 5,200 | 5,330 | 308,600 |
| 2024/04/26 | 5,130 | 5,270 | 5,100 | 5,270 | 252,200 |
| 2024/04/25 | 5,190 | 5,190 | 5,110 | 5,140 | 216,300 |
| 2024/04/24 | 5,330 | 5,350 | 5,210 | 5,230 | 229,600 |
| 2024/04/23 | 5,390 | 5,390 | 5,250 | 5,270 | 243,400 |
| 2024/04/22 | 5,340 | 5,420 | 5,280 | 5,390 | 395,000 |
| 2024/04/19 | 5,260 | 5,350 | 5,200 | 5,280 | 905,000 |
| 2024/04/18 | 4,825 | 5,170 | 4,825 | 5,150 | 716,900 |
| 2024/04/17 | 4,970 | 5,030 | 4,810 | 4,825 | 856,900 |
| 2024/04/16 | 5,430 | 5,430 | 5,070 | 5,070 | 615,300 |
| 2024/04/15 | 5,440 | 5,500 | 5,330 | 5,430 | 631,700 |
| 2024/04/12 | 5,600 | 5,610 | 5,280 | 5,450 | 1,233,800 |
| 2024/04/11 | 5,640 | 5,680 | 5,450 | 5,570 | 1,892,600 |
| 2024/04/10 | 6,030 | 6,170 | 6,010 | 6,110 | 727,400 |
| 2024/04/09 | 5,980 | 6,030 | 5,880 | 6,030 | 556,300 |
| 2024/04/08 | 5,890 | 5,910 | 5,830 | 5,900 | 343,300 |
| 2024/04/05 | 5,760 | 5,930 | 5,720 | 5,870 | 461,200 |
| 2024/04/04 | 5,600 | 5,810 | 5,570 | 5,800 | 461,800 |
| 2024/04/03 | 5,390 | 5,640 | 5,370 | 5,610 | 616,800 |
| 2024/04/02 | 5,390 | 5,420 | 5,320 | 5,360 | 298,800 |
| 2024/04/01 | 5,320 | 5,420 | 5,260 | 5,390 | 480,800 |
| 2024/03/29 | 5,170 | 5,320 | 5,170 | 5,300 | 343,700 |
| 2024/03/28 | 5,200 | 5,250 | 5,140 | 5,160 | 241,400 |
| 2024/03/27 | 5,140 | 5,210 | 5,140 | 5,160 | 228,600 |
| 2024/03/26 | 5,090 | 5,140 | 5,070 | 5,120 | 153,200 |
| 2024/03/25 | 5,150 | 5,170 | 5,100 | 5,110 | 125,700 |
| 2024/03/22 | 5,090 | 5,190 | 5,080 | 5,180 | 210,800 |
| 2024/03/21 | 5,150 | 5,160 | 5,050 | 5,090 | 359,900 |
| 2024/03/19 | 5,220 | 5,230 | 5,060 | 5,150 | 361,800 |
| 2024/03/18 | 5,260 | 5,270 | 5,140 | 5,200 | 413,800 |
| 2024/03/15 | 5,190 | 5,280 | 5,150 | 5,270 | 342,900 |
| 2024/03/14 | 5,050 | 5,220 | 5,040 | 5,220 | 382,100 |
| 2024/03/13 | 5,130 | 5,140 | 5,030 | 5,080 | 297,200 |
| 2024/03/12 | 5,020 | 5,160 | 5,010 | 5,140 | 544,700 |
| 2024/03/11 | 4,915 | 5,060 | 4,880 | 5,050 | 385,300 |
| 2024/03/08 | 4,790 | 5,080 | 4,785 | 4,965 | 732,800 |
| 2024/03/07 | 4,700 | 4,815 | 4,695 | 4,815 | 343,000 |
| 2024/03/06 | 4,720 | 4,745 | 4,680 | 4,705 | 267,500 |
| 2024/03/05 | 4,705 | 4,765 | 4,685 | 4,740 | 373,000 |
| 2024/03/04 | 4,850 | 4,895 | 4,655 | 4,695 | 556,700 |
| 2024/03/01 | 4,860 | 4,895 | 4,740 | 4,880 | 926,200 |
| 2024/02/29 | 4,935 | 4,945 | 4,840 | 4,890 | 308,400 |
| 2024/02/28 | 4,855 | 4,955 | 4,855 | 4,920 | 309,100 |
| 2024/02/27 | 4,905 | 4,940 | 4,870 | 4,920 | 422,900 |
| 2024/02/26 | 4,950 | 5,070 | 4,890 | 4,900 | 541,900 |
| 2024/02/22 | 4,980 | 5,010 | 4,950 | 4,960 | 292,500 |
| 2024/02/21 | 4,955 | 4,980 | 4,915 | 4,965 | 202,200 |
| 2024/02/20 | 5,030 | 5,040 | 4,920 | 4,940 | 356,100 |
| 2024/02/19 | 5,000 | 5,060 | 4,955 | 5,000 | 423,400 |
| 2024/02/16 | 4,865 | 4,915 | 4,835 | 4,895 | 247,000 |
| 2024/02/15 | 4,910 | 4,910 | 4,845 | 4,880 | 312,900 |
| 2024/02/14 | 4,935 | 4,960 | 4,865 | 4,865 | 351,900 |
| 2024/02/13 | 4,870 | 4,940 | 4,785 | 4,935 | 491,100 |
| 2024/02/09 | 4,855 | 4,895 | 4,825 | 4,835 | 316,300 |
| 2024/02/08 | 4,885 | 4,915 | 4,795 | 4,870 | 328,800 |
| 2024/02/07 | 4,830 | 4,885 | 4,795 | 4,885 | 381,300 |
| 2024/02/06 | 4,910 | 4,920 | 4,835 | 4,860 | 393,000 |
| 2024/02/05 | 5,040 | 5,040 | 4,835 | 4,890 | 995,000 |
| 2024/02/02 | 5,080 | 5,090 | 5,030 | 5,030 | 290,400 |
| 2024/02/01 | 5,020 | 5,080 | 5,020 | 5,080 | 195,400 |
| 2024/01/31 | 5,050 | 5,070 | 4,990 | 5,070 | 399,500 |
| 2024/01/30 | 5,090 | 5,110 | 5,030 | 5,060 | 255,000 |
| 2024/01/29 | 5,060 | 5,100 | 5,060 | 5,080 | 423,900 |
| 2024/01/26 | 5,070 | 5,090 | 5,020 | 5,040 | 358,900 |
| 2024/01/25 | 5,130 | 5,150 | 5,080 | 5,090 | 302,300 |
| 2024/01/24 | 5,140 | 5,150 | 5,060 | 5,110 | 427,100 |
| 2024/01/23 | 5,140 | 5,160 | 5,090 | 5,100 | 388,700 |
| 2024/01/22 | 5,120 | 5,190 | 5,070 | 5,160 | 529,200 |
| 2024/01/19 | 5,240 | 5,320 | 5,090 | 5,130 | 885,500 |
| 2024/01/18 | 5,150 | 5,190 | 5,090 | 5,120 | 481,900 |
| 2024/01/17 | 5,130 | 5,240 | 5,120 | 5,190 | 839,500 |
| 2024/01/16 | 5,290 | 5,290 | 5,100 | 5,100 | 897,100 |
| 2024/01/15 | 5,160 | 5,320 | 5,150 | 5,300 | 933,000 |
| 2024/01/12 | 5,300 | 5,370 | 5,120 | 5,170 | 1,446,600 |
| 2024/01/11 | 5,390 | 5,390 | 5,150 | 5,260 | 2,949,300 |
| 2024/01/10 | 5,520 | 5,770 | 5,520 | 5,670 | 1,257,200 |
| 2024/01/09 | 5,300 | 5,550 | 5,290 | 5,480 | 1,129,300 |
| 2024/01/05 | 5,150 | 5,270 | 5,040 | 5,150 | 718,600 |
| 2024/01/04 | 5,030 | 5,030 | 4,960 | 4,990 | 267,900 |