7581 (株)サイゼリヤ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-03-13 | 4,310 | 4,390 | 4,310 | 4,380 | 334,200 | 4,380 |
| 2025-03-12 | 4,315 | 4,380 | 4,280 | 4,310 | 431,400 | 4,310 |
| 2025-03-11 | 4,400 | 4,470 | 4,350 | 4,355 | 404,200 | 4,355 |
| 2025-03-10 | 4,350 | 4,480 | 4,350 | 4,455 | 520,600 | 4,455 |
| 2025-03-07 | 4,300 | 4,330 | 4,250 | 4,290 | 358,300 | 4,290 |
| 2025-03-06 | 4,355 | 4,355 | 4,300 | 4,330 | 271,300 | 4,330 |
| 2025-03-05 | 4,340 | 4,360 | 4,290 | 4,320 | 335,700 | 4,320 |
| 2025-03-04 | 4,320 | 4,375 | 4,310 | 4,360 | 372,700 | 4,360 |
| 2025-03-03 | 4,320 | 4,345 | 4,295 | 4,315 | 234,000 | 4,315 |
| 2025-02-28 | 4,300 | 4,335 | 4,260 | 4,290 | 380,100 | 4,290 |
| 2025-02-27 | 4,340 | 4,425 | 4,320 | 4,370 | 388,200 | 4,370 |
| 2025-02-26 | 4,355 | 4,375 | 4,290 | 4,340 | 425,700 | 4,340 |
| 2025-02-25 | 4,345 | 4,390 | 4,290 | 4,375 | 526,900 | 4,375 |
| 2025-02-21 | 4,405 | 4,420 | 4,355 | 4,400 | 415,000 | 4,400 |
| 2025-02-20 | 4,420 | 4,495 | 4,380 | 4,440 | 452,300 | 4,440 |
| 2025-02-19 | 4,505 | 4,525 | 4,455 | 4,460 | 229,600 | 4,460 |
| 2025-02-18 | 4,570 | 4,575 | 4,475 | 4,500 | 462,900 | 4,500 |
| 2025-02-17 | 4,625 | 4,665 | 4,575 | 4,575 | 234,900 | 4,575 |
| 2025-02-14 | 4,720 | 4,750 | 4,625 | 4,625 | 325,800 | 4,625 |
| 2025-02-13 | 4,715 | 4,765 | 4,670 | 4,735 | 303,300 | 4,735 |
| 2025-02-12 | 4,600 | 4,670 | 4,570 | 4,650 | 324,800 | 4,650 |
| 2025-02-10 | 4,640 | 4,655 | 4,590 | 4,625 | 264,400 | 4,625 |
| 2025-02-07 | 4,595 | 4,690 | 4,545 | 4,605 | 780,700 | 4,605 |
| 2025-02-06 | 4,385 | 4,460 | 4,360 | 4,460 | 474,600 | 4,460 |
| 2025-02-05 | 4,455 | 4,460 | 4,410 | 4,420 | 548,400 | 4,420 |
| 2025-02-04 | 4,585 | 4,595 | 4,455 | 4,465 | 414,100 | 4,465 |
| 2025-02-03 | 4,600 | 4,600 | 4,505 | 4,555 | 560,400 | 4,555 |
| 2025-01-31 | 4,650 | 4,660 | 4,610 | 4,655 | 429,600 | 4,655 |
| 2025-01-30 | 4,705 | 4,720 | 4,625 | 4,700 | 480,400 | 4,700 |
| 2025-01-29 | 4,775 | 4,775 | 4,710 | 4,740 | 250,200 | 4,740 |
| 2025-01-28 | 4,825 | 4,845 | 4,740 | 4,775 | 318,400 | 4,775 |
| 2025-01-27 | 4,790 | 4,820 | 4,755 | 4,790 | 324,300 | 4,790 |
| 2025-01-24 | 4,705 | 4,780 | 4,700 | 4,740 | 402,800 | 4,740 |
| 2025-01-23 | 4,790 | 4,790 | 4,640 | 4,685 | 597,600 | 4,685 |
| 2025-01-22 | 4,905 | 4,920 | 4,790 | 4,800 | 451,300 | 4,800 |
| 2025-01-21 | 4,875 | 4,915 | 4,855 | 4,905 | 327,400 | 4,905 |
| 2025-01-20 | 4,860 | 4,895 | 4,785 | 4,830 | 353,500 | 4,830 |
| 2025-01-17 | 4,860 | 4,930 | 4,805 | 4,860 | 687,300 | 4,860 |
| 2025-01-16 | 4,790 | 4,845 | 4,715 | 4,800 | 656,300 | 4,800 |
| 2025-01-15 | 4,775 | 4,815 | 4,680 | 4,715 | 734,600 | 4,715 |
| 2025-01-14 | 4,870 | 4,895 | 4,695 | 4,775 | 1,186,600 | 4,775 |
| 2025-01-10 | 4,955 | 4,980 | 4,875 | 4,915 | 1,018,400 | 4,915 |
| 2025-01-09 | 4,890 | 5,060 | 4,810 | 4,970 | 3,065,300 | 4,970 |
| 2025-01-08 | 5,510 | 5,520 | 5,360 | 5,360 | 524,300 | 5,360 |
| 2025-01-07 | 5,510 | 5,600 | 5,430 | 5,500 | 631,100 | 5,500 |
| 2025-01-06 | 5,430 | 5,580 | 5,410 | 5,510 | 667,700 | 5,510 |
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