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
2021/04/20 2,378.0 2,398.0 2,359.0 2,392.0 132,900
2021/04/19 2,439.0 2,464.0 2,380.0 2,398.0 492,000
2021/04/16 2,380.0 2,438.0 2,372.0 2,432.0 435,200
2021/04/15 2,377.0 2,455.0 2,343.0 2,366.0 865,000
2021/04/14 2,290.0 2,304.0 2,228.0 2,229.0 188,200
2021/04/13 2,283.0 2,295.0 2,274.0 2,280.0 85,100
2021/04/12 2,310.0 2,318.0 2,265.0 2,283.0 106,100
2021/04/09 2,271.0 2,317.0 2,260.0 2,296.0 129,700
2021/04/08 2,311.0 2,317.0 2,283.0 2,286.0 163,700
2021/04/07 2,302.0 2,341.0 2,286.0 2,333.0 154,600
2021/04/06 2,287.0 2,311.0 2,250.0 2,286.0 183,600
2021/04/05 2,275.0 2,319.0 2,273.0 2,295.0 145,800
2021/04/02 2,241.0 2,286.0 2,240.0 2,269.0 119,400
2021/04/01 2,283.0 2,283.0 2,231.0 2,237.0 174,000
2021/03/31 2,278.0 2,296.0 2,268.0 2,275.0 206,300
2021/03/30 2,337.0 2,354.0 2,312.0 2,319.0 121,100
2021/03/29 2,365.0 2,375.0 2,319.0 2,339.0 189,900
2021/03/26 2,336.0 2,351.0 2,310.0 2,346.0 129,200
2021/03/25 2,280.0 2,324.0 2,280.0 2,303.0 240,000
2021/03/24 2,329.0 2,329.0 2,254.0 2,280.0 295,000
2021/03/23 2,463.0 2,463.0 2,358.0 2,363.0 280,100
2021/03/22 2,449.0 2,486.0 2,439.0 2,459.0 161,700
2021/03/19 2,420.0 2,459.0 2,418.0 2,450.0 136,400
2021/03/18 2,444.0 2,451.0 2,414.0 2,418.0 135,100
2021/03/17 2,424.0 2,465.0 2,411.0 2,444.0 198,500
2021/03/16 2,350.0 2,433.0 2,347.0 2,425.0 258,600
2021/03/15 2,316.0 2,345.0 2,315.0 2,340.0 138,800
2021/03/12 2,308.0 2,315.0 2,276.0 2,289.0 244,700
2021/03/11 2,382.0 2,384.0 2,315.0 2,323.0 341,300
2021/03/10 2,376.0 2,405.0 2,357.0 2,387.0 193,700
2021/03/09 2,361.0 2,419.0 2,344.0 2,411.0 374,700
2021/03/08 2,369.0 2,388.0 2,328.0 2,338.0 252,300
2021/03/05 2,368.0 2,368.0 2,291.0 2,352.0 275,300
2021/03/04 2,330.0 2,372.0 2,322.0 2,368.0 292,700
2021/03/03 2,309.0 2,335.0 2,288.0 2,320.0 226,900
2021/03/02 2,302.0 2,313.0 2,263.0 2,289.0 315,700
2021/03/01 2,225.0 2,310.0 2,210.0 2,309.0 306,700
2021/02/26 2,222.0 2,245.0 2,204.0 2,222.0 262,100
2021/02/25 2,225.0 2,233.0 2,180.0 2,222.0 341,100
2021/02/24 2,209.0 2,269.0 2,197.0 2,229.0 474,600
2021/02/22 2,169.0 2,222.0 2,169.0 2,195.0 346,100
2021/02/19 2,191.0 2,193.0 2,145.0 2,151.0 232,200
2021/02/18 2,173.0 2,215.0 2,152.0 2,194.0 431,500
2021/02/17 2,120.0 2,164.0 2,114.0 2,151.0 319,200
2021/02/16 2,133.0 2,154.0 2,124.0 2,130.0 306,100
2021/02/15 2,145.0 2,148.0 2,130.0 2,133.0 114,600
2021/02/12 2,130.0 2,143.0 2,115.0 2,140.0 112,300
2021/02/10 2,116.0 2,143.0 2,095.0 2,132.0 202,600
2021/02/09 2,143.0 2,167.0 2,122.0 2,131.0 214,100
2021/02/08 2,186.0 2,202.0 2,151.0 2,156.0 337,000