7581 (株)サイゼリヤ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 5,090 | 5,210 | 5,090 | 5,200 | 309,000 | 5,200 |
| 2024-05-01 | 5,230 | 5,230 | 5,070 | 5,080 | 401,100 | 5,080 |
| 2024-04-30 | 5,300 | 5,340 | 5,200 | 5,330 | 308,600 | 5,330 |
| 2024-04-26 | 5,130 | 5,270 | 5,100 | 5,270 | 252,200 | 5,270 |
| 2024-04-25 | 5,190 | 5,190 | 5,110 | 5,140 | 216,300 | 5,140 |
| 2024-04-24 | 5,330 | 5,350 | 5,210 | 5,230 | 229,600 | 5,230 |
| 2024-04-23 | 5,390 | 5,390 | 5,250 | 5,270 | 243,400 | 5,270 |
| 2024-04-22 | 5,340 | 5,420 | 5,280 | 5,390 | 395,000 | 5,390 |
| 2024-04-19 | 5,260 | 5,350 | 5,200 | 5,280 | 905,000 | 5,280 |
| 2024-04-18 | 4,825 | 5,170 | 4,825 | 5,150 | 716,900 | 5,150 |
| 2024-04-17 | 4,970 | 5,030 | 4,810 | 4,825 | 856,900 | 4,825 |
| 2024-04-16 | 5,430 | 5,430 | 5,070 | 5,070 | 615,300 | 5,070 |
| 2024-04-15 | 5,440 | 5,500 | 5,330 | 5,430 | 631,700 | 5,430 |
| 2024-04-12 | 5,600 | 5,610 | 5,280 | 5,450 | 1,233,800 | 5,450 |
| 2024-04-11 | 5,640 | 5,680 | 5,450 | 5,570 | 1,892,600 | 5,570 |
| 2024-04-10 | 6,030 | 6,170 | 6,010 | 6,110 | 727,400 | 6,110 |
| 2024-04-09 | 5,980 | 6,030 | 5,880 | 6,030 | 556,300 | 6,030 |
| 2024-04-08 | 5,890 | 5,910 | 5,830 | 5,900 | 343,300 | 5,900 |
| 2024-04-05 | 5,760 | 5,930 | 5,720 | 5,870 | 461,200 | 5,870 |
| 2024-04-04 | 5,600 | 5,810 | 5,570 | 5,800 | 461,800 | 5,800 |
| 2024-04-03 | 5,390 | 5,640 | 5,370 | 5,610 | 616,800 | 5,610 |
| 2024-04-02 | 5,390 | 5,420 | 5,320 | 5,360 | 298,800 | 5,360 |
| 2024-04-01 | 5,320 | 5,420 | 5,260 | 5,390 | 480,800 | 5,390 |
| 2024-03-29 | 5,170 | 5,320 | 5,170 | 5,300 | 343,700 | 5,300 |
| 2024-03-28 | 5,200 | 5,250 | 5,140 | 5,160 | 241,400 | 5,160 |
| 2024-03-27 | 5,140 | 5,210 | 5,140 | 5,160 | 228,600 | 5,160 |
| 2024-03-26 | 5,090 | 5,140 | 5,070 | 5,120 | 153,200 | 5,120 |
| 2024-03-25 | 5,150 | 5,170 | 5,100 | 5,110 | 125,700 | 5,110 |
| 2024-03-22 | 5,090 | 5,190 | 5,080 | 5,180 | 210,800 | 5,180 |
| 2024-03-21 | 5,150 | 5,160 | 5,050 | 5,090 | 359,900 | 5,090 |
| 2024-03-19 | 5,220 | 5,230 | 5,060 | 5,150 | 361,800 | 5,150 |
| 2024-03-18 | 5,260 | 5,270 | 5,140 | 5,200 | 413,800 | 5,200 |
| 2024-03-15 | 5,190 | 5,280 | 5,150 | 5,270 | 342,900 | 5,270 |
| 2024-03-14 | 5,050 | 5,220 | 5,040 | 5,220 | 382,100 | 5,220 |
| 2024-03-13 | 5,130 | 5,140 | 5,030 | 5,080 | 297,200 | 5,080 |
| 2024-03-12 | 5,020 | 5,160 | 5,010 | 5,140 | 544,700 | 5,140 |
| 2024-03-11 | 4,915 | 5,060 | 4,880 | 5,050 | 385,300 | 5,050 |
| 2024-03-08 | 4,790 | 5,080 | 4,785 | 4,965 | 732,800 | 4,965 |
| 2024-03-07 | 4,700 | 4,815 | 4,695 | 4,815 | 343,000 | 4,815 |
| 2024-03-06 | 4,720 | 4,745 | 4,680 | 4,705 | 267,500 | 4,705 |
| 2024-03-05 | 4,705 | 4,765 | 4,685 | 4,740 | 373,000 | 4,740 |
| 2024-03-04 | 4,850 | 4,895 | 4,655 | 4,695 | 556,700 | 4,695 |
| 2024-03-01 | 4,860 | 4,895 | 4,740 | 4,880 | 926,200 | 4,880 |
| 2024-02-29 | 4,935 | 4,945 | 4,840 | 4,890 | 308,400 | 4,890 |
| 2024-02-28 | 4,855 | 4,955 | 4,855 | 4,920 | 309,100 | 4,920 |
| 2024-02-27 | 4,905 | 4,940 | 4,870 | 4,920 | 422,900 | 4,920 |
| 2024-02-26 | 4,950 | 5,070 | 4,890 | 4,900 | 541,900 | 4,900 |
| 2024-02-22 | 4,980 | 5,010 | 4,950 | 4,960 | 292,500 | 4,960 |
| 2024-02-21 | 4,955 | 4,980 | 4,915 | 4,965 | 202,200 | 4,965 |
| 2024-02-20 | 5,030 | 5,040 | 4,920 | 4,940 | 356,100 | 4,940 |
| 2024-02-19 | 5,000 | 5,060 | 4,955 | 5,000 | 423,400 | 5,000 |
| 2024-02-16 | 4,865 | 4,915 | 4,835 | 4,895 | 247,000 | 4,895 |
| 2024-02-15 | 4,910 | 4,910 | 4,845 | 4,880 | 312,900 | 4,880 |
| 2024-02-14 | 4,935 | 4,960 | 4,865 | 4,865 | 351,900 | 4,865 |
| 2024-02-13 | 4,870 | 4,940 | 4,785 | 4,935 | 491,100 | 4,935 |
| 2024-02-09 | 4,855 | 4,895 | 4,825 | 4,835 | 316,300 | 4,835 |
| 2024-02-08 | 4,885 | 4,915 | 4,795 | 4,870 | 328,800 | 4,870 |
| 2024-02-07 | 4,830 | 4,885 | 4,795 | 4,885 | 381,300 | 4,885 |
| 2024-02-06 | 4,910 | 4,920 | 4,835 | 4,860 | 393,000 | 4,860 |
| 2024-02-05 | 5,040 | 5,040 | 4,835 | 4,890 | 995,000 | 4,890 |
| 2024-02-02 | 5,080 | 5,090 | 5,030 | 5,030 | 290,400 | 5,030 |
| 2024-02-01 | 5,020 | 5,080 | 5,020 | 5,080 | 195,400 | 5,080 |
| 2024-01-31 | 5,050 | 5,070 | 4,990 | 5,070 | 399,500 | 5,070 |
| 2024-01-30 | 5,090 | 5,110 | 5,030 | 5,060 | 255,000 | 5,060 |
| 2024-01-29 | 5,060 | 5,100 | 5,060 | 5,080 | 423,900 | 5,080 |
| 2024-01-26 | 5,070 | 5,090 | 5,020 | 5,040 | 358,900 | 5,040 |
| 2024-01-25 | 5,130 | 5,150 | 5,080 | 5,090 | 302,300 | 5,090 |
| 2024-01-24 | 5,140 | 5,150 | 5,060 | 5,110 | 427,100 | 5,110 |
| 2024-01-23 | 5,140 | 5,160 | 5,090 | 5,100 | 388,700 | 5,100 |
| 2024-01-22 | 5,120 | 5,190 | 5,070 | 5,160 | 529,200 | 5,160 |
| 2024-01-19 | 5,240 | 5,320 | 5,090 | 5,130 | 885,500 | 5,130 |
| 2024-01-18 | 5,150 | 5,190 | 5,090 | 5,120 | 481,900 | 5,120 |
| 2024-01-17 | 5,130 | 5,240 | 5,120 | 5,190 | 839,500 | 5,190 |
| 2024-01-16 | 5,290 | 5,290 | 5,100 | 5,100 | 897,100 | 5,100 |
| 2024-01-15 | 5,160 | 5,320 | 5,150 | 5,300 | 933,000 | 5,300 |
| 2024-01-12 | 5,300 | 5,370 | 5,120 | 5,170 | 1,446,600 | 5,170 |
| 2024-01-11 | 5,390 | 5,390 | 5,150 | 5,260 | 2,949,300 | 5,260 |
| 2024-01-10 | 5,520 | 5,770 | 5,520 | 5,670 | 1,257,200 | 5,670 |
| 2024-01-09 | 5,300 | 5,550 | 5,290 | 5,480 | 1,129,300 | 5,480 |
| 2024-01-05 | 5,150 | 5,270 | 5,040 | 5,150 | 718,600 | 5,150 |
| 2024-01-04 | 5,030 | 5,030 | 4,960 | 4,990 | 267,900 | 4,990 |
分割・併合履歴 ： [2002-08-27]1株→1.3株 [2001-08-28]1株→1.3株 [2000-08-28]1株→1.3株 [1999-08-26]1株→1.3株 [1998-08-26]1株→1.3株
