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
2025-02-074,5954,6904,5454,605780,7004,605
2025-02-064,3854,4604,3604,460474,6004,460
2025-02-054,4554,4604,4104,420548,4004,420
2025-02-044,5854,5954,4554,465414,1004,465
2025-02-034,6004,6004,5054,555560,4004,555
2025-01-314,6504,6604,6104,655429,6004,655
2025-01-304,7054,7204,6254,700480,4004,700
2025-01-294,7754,7754,7104,740250,2004,740
2025-01-284,8254,8454,7404,775318,4004,775
2025-01-274,7904,8204,7554,790324,3004,790
2025-01-244,7054,7804,7004,740402,8004,740
2025-01-234,7904,7904,6404,685597,6004,685
2025-01-224,9054,9204,7904,800451,3004,800
2025-01-214,8754,9154,8554,905327,4004,905
2025-01-204,8604,8954,7854,830353,5004,830
2025-01-174,8604,9304,8054,860687,3004,860
2025-01-164,7904,8454,7154,800656,3004,800
2025-01-154,7754,8154,6804,715734,6004,715
2025-01-144,8704,8954,6954,7751,186,6004,775
2025-01-104,9554,9804,8754,9151,018,4004,915
2025-01-094,8905,0604,8104,9703,065,3004,970
2025-01-085,5105,5205,3605,360524,3005,360
2025-01-075,5105,6005,4305,500631,1005,500
2025-01-065,4305,5805,4105,510667,7005,510

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