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
2020/10/22 1,925.0 1,931.0 1,891.0 1,912.0 424,400
2020/10/21 1,980.0 1,998.0 1,947.0 1,952.0 304,500
2020/10/20 1,956.0 1,990.0 1,942.0 1,958.0 660,900
2020/10/19 1,879.0 1,925.0 1,832.0 1,917.0 903,500
2020/10/16 1,960.0 1,969.0 1,831.0 1,853.0 1,681,400
2020/10/15 2,033.0 2,112.0 1,976.0 1,993.0 1,811,300
2020/10/14 2,080.0 2,136.0 2,074.0 2,136.0 378,300
2020/10/13 2,070.0 2,098.0 2,064.0 2,081.0 324,000
2020/10/12 2,125.0 2,125.0 2,060.0 2,060.0 276,600
2020/10/09 2,117.0 2,126.0 2,101.0 2,114.0 160,000
2020/10/08 2,100.0 2,140.0 2,074.0 2,117.0 334,300
2020/10/07 2,120.0 2,123.0 2,088.0 2,093.0 293,500
2020/10/06 2,161.0 2,168.0 2,128.0 2,130.0 189,000
2020/10/05 2,131.0 2,174.0 2,123.0 2,154.0 291,100
2020/10/02 2,168.0 2,196.0 2,128.0 2,139.0 277,300
2020/10/01 2,141.0 2,141.0 2,141.0 2,141.0 -
2020/09/30 2,165.0 2,182.0 2,125.0 2,141.0 204,500
2020/09/29 2,183.0 2,183.0 2,152.0 2,162.0 142,100
2020/09/28 2,140.0 2,189.0 2,135.0 2,183.0 259,900
2020/09/25 2,130.0 2,148.0 2,102.0 2,134.0 289,300
2020/09/24 2,170.0 2,170.0 2,121.0 2,130.0 254,600
2020/09/23 2,153.0 2,174.0 2,123.0 2,162.0 263,900
2020/09/18 2,185.0 2,207.0 2,170.0 2,177.0 349,800
2020/09/17 2,166.0 2,197.0 2,157.0 2,194.0 378,600
2020/09/16 2,109.0 2,155.0 2,096.0 2,153.0 375,000
2020/09/15 2,103.0 2,106.0 2,056.0 2,103.0 291,800
2020/09/14 2,100.0 2,126.0 2,089.0 2,116.0 270,400
2020/09/11 2,076.0 2,084.0 2,062.0 2,076.0 196,800
2020/09/10 2,072.0 2,078.0 2,056.0 2,076.0 191,600
2020/09/09 2,027.0 2,084.0 2,014.0 2,065.0 297,200
2020/09/08 2,029.0 2,067.0 2,029.0 2,064.0 349,400
2020/09/07 1,975.0 2,015.0 1,965.0 2,009.0 311,000
2020/09/04 1,955.0 1,969.0 1,932.0 1,964.0 231,100
2020/09/03 2,000.0 2,002.0 1,960.0 1,965.0 337,900
2020/09/02 1,979.0 1,994.0 1,957.0 1,993.0 312,200
2020/09/01 1,967.0 1,967.0 1,936.0 1,956.0 230,600
2020/08/31 1,969.0 2,005.0 1,965.0 1,988.0 431,800
2020/08/28 1,923.0 1,975.0 1,909.0 1,932.0 938,100
2020/08/27 1,955.0 1,955.0 1,916.0 1,924.0 981,800
2020/08/26 1,922.0 1,957.0 1,912.0 1,948.0 470,500
2020/08/25 1,935.0 1,954.0 1,914.0 1,918.0 431,100
2020/08/24 1,914.0 1,923.0 1,873.0 1,912.0 506,600
2020/08/21 1,895.0 1,920.0 1,889.0 1,900.0 451,700
2020/08/20 1,896.0 1,898.0 1,869.0 1,889.0 271,100
2020/08/19 1,866.0 1,887.0 1,855.0 1,887.0 212,700
2020/08/18 1,855.0 1,871.0 1,835.0 1,854.0 382,300
2020/08/17 1,895.0 1,898.0 1,853.0 1,864.0 483,200
2020/08/14 1,879.0 1,910.0 1,863.0 1,897.0 547,500
2020/08/13 1,895.0 1,908.0 1,857.0 1,870.0 545,900
2020/08/12 1,834.0 1,899.0 1,798.0 1,892.0 702,700