7630東証P貸借
業種 小売業
壱番屋 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,354 (24/02/02) | 1,016 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,354 (24/02/02) | 1,028 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,112 | 1,115 | 1,100 | 1,113 | -1 | -0.1 | 235,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,100 | 1,117 | 1,096 | 1,114 | +11 | +1.0 | 203,500 |
| 5/29 | 1,107 | 1,112 | 1,102 | 1,103 | -5 | -0.5 | 148,600 |
| 5/28 | 1,110 | 1,117 | 1,107 | 1,108 | -1 | -0.1 | 186,400 |
| 5/27 | 1,100 | 1,109 | 1,099 | 1,109 | +12 | +1.1 | 196,100 |
| 5/24 | 1,092 | 1,101 | 1,088 | 1,097 | -1 | -0.1 | 186,100 |
| 5/23 | 1,098 | 1,101 | 1,089 | 1,098 | +6 | +0.6 | 177,600 |
| 5/22 | 1,102 | 1,103 | 1,092 | 1,092 | -12 | -1.1 | 186,100 |
| 5/21 | 1,094 | 1,104 | 1,093 | 1,104 | +10 | +0.9 | 142,600 |
| 5/20 | 1,098 | 1,102 | 1,090 | 1,094 | -4 | -0.4 | 191,300 |
| 5/17 | 1,087 | 1,108 | 1,085 | 1,098 | +12 | +1.1 | 187,300 |
| 5/16 | 1,088 | 1,089 | 1,079 | 1,086 | +2 | +0.2 | 163,400 |
| 5/15 | 1,098 | 1,098 | 1,079 | 1,084 | -9 | -0.8 | 180,900 |
| 5/14 | 1,076 | 1,094 | 1,072 | 1,093 | +15 | +1.4 | 227,100 |
| 5/13 | 1,082 | 1,082 | 1,070 | 1,078 | -6 | -0.6 | 313,900 |
| 5/10 | 1,090 | 1,090 | 1,078 | 1,084 | +2 | +0.2 | 232,800 |
| 5/9 | 1,087 | 1,095 | 1,081 | 1,082 | -2 | -0.2 | 166,900 |
| 5/8 | 1,103 | 1,103 | 1,084 | 1,084 | -23 | -2.1 | 352,700 |
| 5/7 | 1,103 | 1,111 | 1,097 | 1,107 | +2 | +0.2 | 297,400 |
| 5/2 | 1,111 | 1,115 | 1,101 | 1,105 | -5 | -0.5 | 176,400 |
| 5/1 | 1,091 | 1,111 | 1,088 | 1,110 | +20 | +1.8 | 232,100 |
| 4/30 | 1,084 | 1,094 | 1,070 | 1,090 | +18 | +1.7 | 318,100 |
| 4/26 | 1,078 | 1,079 | 1,062 | 1,072 | -9 | -0.8 | 547,400 |
| 4/25 | 1,099 | 1,099 | 1,075 | 1,081 | -23 | -2.1 | 543,900 |
| 4/24 | 1,096 | 1,104 | 1,092 | 1,104 | +1 | +0.1 | 286,700 |
| 4/23 | 1,115 | 1,115 | 1,101 | 1,103 | -6 | -0.5 | 195,000 |
| 4/22 | 1,091 | 1,112 | 1,090 | 1,109 | +22 | +2.0 | 279,100 |
| 4/19 | 1,091 | 1,093 | 1,075 | 1,087 | -6 | -0.6 | 388,700 |
| 4/18 | 1,085 | 1,101 | 1,085 | 1,093 | +5 | +0.5 | 321,600 |
| 4/17 | 1,105 | 1,107 | 1,087 | 1,088 | -17 | -1.5 | 389,600 |
| 4/16 | 1,115 | 1,115 | 1,101 | 1,105 | -16 | -1.4 | 342,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて