6,137円
サイゼリヤの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/01/07 | 5,510.0 | 5,600.0 | 5,430.0 | 5,500.0 | 5,500.0 | 631,100 |
| 2025/01/06 | 5,430.0 | 5,580.0 | 5,410.0 | 5,510.0 | 5,510.0 | 667,700 |
| 2024/12/30 | 5,470.0 | 5,470.0 | 5,340.0 | 5,350.0 | 5,350.0 | 323,700 |
| 2024/12/27 | 5,450.0 | 5,510.0 | 5,440.0 | 5,470.0 | 5,470.0 | 177,200 |
| 2024/12/26 | 5,430.0 | 5,480.0 | 5,390.0 | 5,450.0 | 5,450.0 | 164,000 |
| 2024/12/25 | 5,520.0 | 5,530.0 | 5,400.0 | 5,430.0 | 5,430.0 | 177,200 |
| 2024/12/24 | 5,470.0 | 5,540.0 | 5,440.0 | 5,500.0 | 5,500.0 | 271,800 |
| 2024/12/23 | 5,460.0 | 5,500.0 | 5,380.0 | 5,380.0 | 5,380.0 | 219,400 |
| 2024/12/20 | 5,540.0 | 5,550.0 | 5,460.0 | 5,460.0 | 5,460.0 | 217,300 |
| 2024/12/19 | 5,480.0 | 5,570.0 | 5,480.0 | 5,540.0 | 5,540.0 | 213,900 |
| 2024/12/18 | 5,590.0 | 5,600.0 | 5,490.0 | 5,560.0 | 5,560.0 | 234,500 |
| 2024/12/17 | 5,610.0 | 5,660.0 | 5,550.0 | 5,630.0 | 5,630.0 | 217,300 |
| 2024/12/16 | 5,790.0 | 5,810.0 | 5,620.0 | 5,640.0 | 5,640.0 | 298,100 |
| 2024/12/13 | 5,790.0 | 5,850.0 | 5,790.0 | 5,820.0 | 5,820.0 | 194,700 |
| 2024/12/12 | 5,790.0 | 5,870.0 | 5,720.0 | 5,830.0 | 5,830.0 | 401,000 |
| 2024/12/11 | 5,740.0 | 5,800.0 | 5,690.0 | 5,750.0 | 5,750.0 | 225,000 |
| 2024/12/10 | 5,640.0 | 5,880.0 | 5,640.0 | 5,810.0 | 5,810.0 | 658,100 |
| 2024/12/09 | 5,540.0 | 5,580.0 | 5,490.0 | 5,540.0 | 5,540.0 | 297,700 |
| 2024/12/06 | 5,550.0 | 5,720.0 | 5,540.0 | 5,590.0 | 5,590.0 | 245,400 |
| 2024/12/05 | 5,550.0 | 5,560.0 | 5,510.0 | 5,520.0 | 5,520.0 | 147,600 |
おすすめ条件でスクリーニングされた銘柄を見る
サイゼリヤの取引履歴を振り返りませんか？
サイゼリヤの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
