6,990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) |
|---|---|---|---|---|---|---|
| 2026/10/16 | 7,160.0 | 7,210.0 | 6,930.0 | 7,020.0 | 7,020.0 | 1,102,000 |
| 2026/10/15 | 7,300.0 | 7,470.0 | 6,870.0 | 7,050.0 | 7,050.0 | 3,398,700 |
| 2026/10/14 | 6,810.0 | 6,870.0 | 6,550.0 | 6,550.0 | 6,550.0 | 723,800 |
| 2026/10/13 | 6,820.0 | 6,890.0 | 6,740.0 | 6,810.0 | 6,810.0 | 514,700 |
| 2026/10/09 | 6,650.0 | 6,800.0 | 6,600.0 | 6,730.0 | 6,730.0 | 338,100 |
| 2026/10/08 | 6,710.0 | 6,710.0 | 6,560.0 | 6,570.0 | 6,570.0 | 367,700 |
| 2026/10/07 | 6,800.0 | 6,830.0 | 6,620.0 | 6,650.0 | 6,650.0 | 505,400 |
| 2026/10/06 | 6,740.0 | 6,790.0 | 6,600.0 | 6,780.0 | 6,780.0 | 395,600 |
| 2026/10/05 | 6,580.0 | 6,780.0 | 6,520.0 | 6,740.0 | 6,740.0 | 528,500 |
| 2026/10/02 | 6,510.0 | 6,550.0 | 6,430.0 | 6,490.0 | 6,490.0 | 373,700 |
| 2026/10/01 | 6,440.0 | 6,550.0 | 6,390.0 | 6,540.0 | 6,540.0 | 308,200 |
| 2026/09/30 | 6,430.0 | 6,500.0 | 6,360.0 | 6,480.0 | 6,480.0 | 338,500 |
| 2026/09/29 | 6,400.0 | 6,420.0 | 6,280.0 | 6,380.0 | 6,380.0 | 325,200 |
| 2026/09/28 | 6,400.0 | 6,470.0 | 6,330.0 | 6,430.0 | 6,430.0 | 506,700 |
| 2026/09/25 | 6,280.0 | 6,350.0 | 6,220.0 | 6,310.0 | 6,310.0 | 313,500 |
| 2026/09/24 | 6,350.0 | 6,380.0 | 6,260.0 | 6,310.0 | 6,310.0 | 433,100 |
| 2026/09/18 | 6,430.0 | 6,490.0 | 6,410.0 | 6,410.0 | 6,410.0 | 464,900 |
| 2026/09/17 | 6,370.0 | 6,560.0 | 6,270.0 | 6,490.0 | 6,490.0 | 608,000 |
| 2026/09/16 | 6,690.0 | 6,700.0 | 6,380.0 | 6,390.0 | 6,390.0 | 494,100 |
| 2026/09/15 | 6,870.0 | 6,870.0 | 6,640.0 | 6,700.0 | 6,700.0 | 393,300 |
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。
