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
2020/08/13 - - - - -
2020/08/12 1,834.0 1,899.0 1,798.0 1,892.0 702,700
2020/08/11 1,750.0 1,834.0 1,750.0 1,821.0 748,900
2020/08/07 1,735.0 1,780.0 1,727.0 1,755.0 620,800
2020/08/06 1,753.0 1,759.0 1,717.0 1,722.0 420,200
2020/08/05 1,719.0 1,741.0 1,671.0 1,731.0 336,000
2020/08/04 1,679.0 1,726.0 1,664.0 1,725.0 532,500
2020/08/03 1,644.0 1,693.0 1,643.0 1,660.0 398,000
2020/07/31 1,676.0 1,712.0 1,638.0 1,641.0 611,100
2020/07/30 1,748.0 1,750.0 1,673.0 1,677.0 601,000
2020/07/29 1,779.0 1,780.0 1,743.0 1,745.0 413,800
2020/07/28 1,810.0 1,817.0 1,777.0 1,784.0 344,800
2020/07/27 1,791.0 1,823.0 1,756.0 1,818.0 548,500
2020/07/22 1,846.0 1,846.0 1,808.0 1,831.0 537,000
2020/07/21 1,846.0 1,850.0 1,823.0 1,838.0 355,400
2020/07/20 1,837.0 1,857.0 1,813.0 1,855.0 425,700
2020/07/17 1,887.0 1,894.0 1,835.0 1,853.0 609,800
2020/07/16 1,850.0 1,943.0 1,850.0 1,897.0 731,600
2020/07/15 1,843.0 1,894.0 1,815.0 1,849.0 1,020,100
2020/07/14 1,910.0 1,910.0 1,836.0 1,844.0 656,500
2020/07/13 1,880.0 1,923.0 1,870.0 1,912.0 511,000
2020/07/10 1,928.0 1,931.0 1,837.0 1,846.0 707,900
2020/07/09 1,979.0 2,000.0 1,936.0 1,936.0 311,500
2020/07/08 2,014.0 2,048.0 1,975.0 1,975.0 296,600
2020/07/07 2,013.0 2,025.0 1,993.0 2,025.0 224,100
2020/07/06 1,976.0 2,024.0 1,967.0 2,007.0 276,200
2020/07/03 2,000.0 2,010.0 1,963.0 1,979.0 306,100
2020/07/02 2,013.0 2,050.0 1,986.0 1,992.0 341,700
2020/07/01 2,120.0 2,124.0 2,006.0 2,017.0 326,500
2020/06/30 2,169.0 2,183.0 2,083.0 2,083.0 320,300
2020/06/29 2,156.0 2,156.0 2,119.0 2,130.0 330,900
2020/06/26 2,158.0 2,164.0 2,114.0 2,158.0 236,400
2020/06/25 2,175.0 2,175.0 2,104.0 2,134.0 274,200
2020/06/24 2,142.0 2,182.0 2,139.0 2,154.0 401,800
2020/06/23 2,122.0 2,123.0 2,098.0 2,105.0 122,300
2020/06/22 2,113.0 2,124.0 2,091.0 2,107.0 114,000
2020/06/19 2,127.0 2,140.0 2,090.0 2,113.0 225,400
2020/06/18 2,093.0 2,125.0 2,089.0 2,115.0 188,000
2020/06/17 2,145.0 2,145.0 2,059.0 2,083.0 341,400
2020/06/16 2,101.0 2,155.0 2,081.0 2,145.0 335,000
2020/06/15 2,152.0 2,161.0 2,062.0 2,062.0 462,400
2020/06/12 2,142.0 2,195.0 2,122.0 2,183.0 295,600
2020/06/11 2,247.0 2,262.0 2,211.0 2,215.0 183,100
2020/06/10 2,309.0 2,312.0 2,252.0 2,264.0 269,200
2020/06/09 2,311.0 2,347.0 2,301.0 2,322.0 280,000
2020/06/08 2,320.0 2,331.0 2,283.0 2,304.0 165,900
2020/06/05 2,279.0 2,313.0 2,263.0 2,313.0 209,800
2020/06/04 2,289.0 2,294.0 2,252.0 2,276.0 181,300
2020/06/03 2,270.0 2,280.0 2,205.0 2,275.0 458,700
2020/06/02 2,297.0 2,324.0 2,258.0 2,259.0 358,400