サイゼリヤ(7581) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/01/27 2,075.0 2,099.0 2,075.0 2,097.0 74,000
2021/01/26 2,077.0 2,078.0 2,038.0 2,067.0 304,200
2021/01/25 2,094.0 2,099.0 2,056.0 2,068.0 133,700
2021/01/22 2,047.0 2,116.0 2,037.0 2,110.0 423,500
2021/01/21 2,130.0 2,155.0 2,067.0 2,068.0 247,000
2021/01/20 2,066.0 2,115.0 2,056.0 2,110.0 377,600
2021/01/19 1,989.0 2,100.0 1,970.0 2,097.0 675,800
2021/01/18 2,024.0 2,029.0 1,958.0 1,992.0 389,500
2021/01/15 1,988.0 2,051.0 1,985.0 2,037.0 651,700
2021/01/14 1,968.0 2,030.0 1,951.0 1,973.0 998,500
2021/01/13 1,855.0 1,872.0 1,837.0 1,871.0 325,100
2021/01/12 1,860.0 1,872.0 1,849.0 1,850.0 173,400
2021/01/08 1,835.0 1,870.0 1,813.0 1,869.0 216,300
2021/01/07 1,850.0 1,869.0 1,834.0 1,834.0 164,300
2021/01/06 1,834.0 1,850.0 1,816.0 1,844.0 154,500
2021/01/05 1,837.0 1,854.0 1,829.0 1,833.0 210,100
2021/01/04 1,904.0 1,904.0 1,838.0 1,860.0 275,500
2020/12/30 1,915.0 1,929.0 1,905.0 1,908.0 101,600
2020/12/29 1,922.0 1,942.0 1,915.0 1,923.0 143,400
2020/12/28 1,947.0 1,954.0 1,901.0 1,914.0 202,100
2020/12/25 1,920.0 1,950.0 1,908.0 1,950.0 212,900
2020/12/24 1,903.0 1,924.0 1,902.0 1,905.0 166,100
2020/12/23 1,898.0 1,907.0 1,879.0 1,899.0 104,200
2020/12/22 1,870.0 1,892.0 1,869.0 1,884.0 159,200
2020/12/21 1,894.0 1,903.0 1,874.0 1,888.0 120,400
2020/12/18 1,881.0 1,899.0 1,863.0 1,895.0 149,700
2020/12/17 1,902.0 1,907.0 1,871.0 1,871.0 196,200
2020/12/16 1,901.0 1,915.0 1,893.0 1,907.0 153,500
2020/12/15 1,898.0 1,904.0 1,873.0 1,880.0 210,800
2020/12/14 1,914.0 1,921.0 1,901.0 1,908.0 157,700
2020/12/11 1,903.0 1,920.0 1,897.0 1,917.0 137,500
2020/12/10 1,905.0 1,918.0 1,893.0 1,912.0 170,800
2020/12/09 1,900.0 1,923.0 1,892.0 1,922.0 168,800
2020/12/08 1,891.0 1,908.0 1,881.0 1,908.0 170,000
2020/12/07 1,910.0 1,929.0 1,881.0 1,900.0 222,400
2020/12/04 1,869.0 1,905.0 1,852.0 1,897.0 303,600
2020/12/03 1,834.0 1,880.0 1,833.0 1,862.0 295,400
2020/12/02 1,780.0 1,837.0 1,776.0 1,832.0 321,900
2020/12/01 1,787.0 1,795.0 1,775.0 1,795.0 348,500
2020/11/30 1,830.0 1,831.0 1,790.0 1,790.0 408,000
2020/11/27 1,819.0 1,843.0 1,814.0 1,832.0 206,400
2020/11/26 1,825.0 1,842.0 1,816.0 1,825.0 253,600
2020/11/25 1,888.0 1,889.0 1,845.0 1,845.0 263,800
2020/11/24 1,844.0 1,875.0 1,842.0 1,854.0 267,800
2020/11/20 1,817.0 1,845.0 1,809.0 1,834.0 244,100
2020/11/19 1,860.0 1,866.0 1,819.0 1,828.0 419,700
2020/11/18 1,920.0 1,920.0 1,878.0 1,883.0 303,600
2020/11/17 1,899.0 1,948.0 1,894.0 1,940.0 473,600
2020/11/16 1,845.0 1,882.0 1,839.0 1,879.0 279,500
2020/11/13 1,859.0 1,864.0 1,816.0 1,828.0 307,800