6,310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) |
|---|---|---|---|---|---|---|
| 2026/02/18 | 6,700.0 | 6,820.0 | 6,670.0 | 6,720.0 | 6,720.0 | 259,100 |
| 2026/02/17 | 6,610.0 | 6,710.0 | 6,560.0 | 6,650.0 | 6,650.0 | 181,200 |
| 2026/02/16 | 6,570.0 | 6,600.0 | 6,490.0 | 6,570.0 | 6,570.0 | 183,300 |
| 2026/02/13 | 6,710.0 | 6,720.0 | 6,600.0 | 6,670.0 | 6,670.0 | 184,600 |
| 2026/02/12 | 6,600.0 | 6,730.0 | 6,580.0 | 6,690.0 | 6,690.0 | 219,500 |
| 2026/02/10 | 6,630.0 | 6,700.0 | 6,610.0 | 6,690.0 | 6,690.0 | 202,900 |
| 2026/02/09 | 6,550.0 | 6,620.0 | 6,470.0 | 6,600.0 | 6,600.0 | 317,300 |
| 2026/02/06 | 6,500.0 | 6,620.0 | 6,500.0 | 6,580.0 | 6,580.0 | 212,100 |
| 2026/02/05 | 6,490.0 | 6,680.0 | 6,450.0 | 6,580.0 | 6,580.0 | 343,000 |
| 2026/02/04 | 6,450.0 | 6,490.0 | 6,390.0 | 6,420.0 | 6,420.0 | 156,000 |
| 2026/02/03 | 6,450.0 | 6,500.0 | 6,420.0 | 6,450.0 | 6,450.0 | 290,800 |
| 2026/02/02 | 6,320.0 | 6,430.0 | 6,290.0 | 6,430.0 | 6,430.0 | 375,200 |
| 2026/01/30 | 6,250.0 | 6,310.0 | 6,210.0 | 6,270.0 | 6,270.0 | 226,200 |
| 2026/01/29 | 6,270.0 | 6,310.0 | 6,200.0 | 6,280.0 | 6,280.0 | 299,000 |
| 2026/01/28 | 6,200.0 | 6,350.0 | 6,170.0 | 6,280.0 | 6,280.0 | 399,200 |
| 2026/01/27 | 6,370.0 | 6,400.0 | 6,200.0 | 6,200.0 | 6,200.0 | 290,100 |
| 2026/01/26 | 6,350.0 | 6,410.0 | 6,280.0 | 6,340.0 | 6,340.0 | 321,700 |
| 2026/01/23 | 6,300.0 | 6,420.0 | 6,260.0 | 6,270.0 | 6,270.0 | 298,300 |
| 2026/01/22 | 6,300.0 | 6,340.0 | 6,230.0 | 6,260.0 | 6,260.0 | 336,400 |
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。
