7630東証P貸借
業種 小売業
壱番屋 株価時系列データ
PTS
1,100
円
(22:43)
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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,091 | 1,093 | 1,075 | 1,087 | -6 | -0.6 | 388,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 1,122 | 1,131 | 1,118 | 1,121 | -7 | -0.6 | 245,000 |
| 4/12 | 1,130 | 1,142 | 1,122 | 1,128 | 0 | 0.0 | 320,000 |
| 4/11 | 1,127 | 1,135 | 1,118 | 1,128 | -3 | -0.3 | 234,500 |
| 4/10 | 1,130 | 1,140 | 1,122 | 1,131 | +11 | +1.0 | 234,000 |
| 4/9 | 1,125 | 1,129 | 1,117 | 1,120 | 0 | 0.0 | 300,400 |
| 4/8 | 1,115 | 1,125 | 1,109 | 1,120 | +13 | +1.2 | 470,200 |
| 4/5 | 1,079 | 1,118 | 1,079 | 1,107 | -46 | -4.0 | 1,175,300 |
| 4/4 | 1,163 | 1,169 | 1,138 | 1,153 | -9 | -0.8 | 607,500 |
| 4/3 | 1,155 | 1,167 | 1,152 | 1,162 | +2 | +0.2 | 323,500 |
| 4/2 | 1,192 | 1,192 | 1,152 | 1,160 | -34 | -2.9 | 624,700 |
| 4/1 | 1,207 | 1,209 | 1,190 | 1,194 | -7 | -0.6 | 292,100 |
| 3/29 | 1,198 | 1,205 | 1,197 | 1,201 | +5 | +0.4 | 226,300 |
| 3/28 | 1,201 | 1,204 | 1,191 | 1,196 | -9 | -0.8 | 285,300 |
| 3/27 | 1,200 | 1,210 | 1,196 | 1,205 | +9 | +0.8 | 288,400 |
| 3/26 | 1,198 | 1,199 | 1,186 | 1,196 | -2 | -0.2 | 253,800 |
| 3/25 | 1,212 | 1,214 | 1,196 | 1,198 | -20 | -1.6 | 411,900 |
| 3/22 | 1,216 | 1,223 | 1,212 | 1,218 | +12 | +1.0 | 277,800 |
| 3/21 | 1,230 | 1,230 | 1,206 | 1,206 | -20 | -1.6 | 364,400 |
| 3/19 | 1,221 | 1,233 | 1,219 | 1,226 | +8 | +0.7 | 273,800 |
| 3/18 | 1,221 | 1,224 | 1,207 | 1,218 | -6 | -0.5 | 220,000 |
| 3/15 | 1,211 | 1,230 | 1,211 | 1,224 | +10 | +0.8 | 389,100 |
| 3/14 | 1,205 | 1,217 | 1,202 | 1,214 | +2 | +0.2 | 222,500 |
| 3/13 | 1,211 | 1,217 | 1,204 | 1,212 | +3 | +0.3 | 265,200 |
| 3/12 | 1,190 | 1,210 | 1,187 | 1,209 | +13 | +1.1 | 259,600 |
| 3/11 | 1,200 | 1,209 | 1,186 | 1,196 | -4 | -0.3 | 304,900 |
| 3/8 | 1,198 | 1,206 | 1,187 | 1,200 | -3 | -0.3 | 334,200 |
| 3/7 | 1,207 | 1,214 | 1,199 | 1,203 | -7 | -0.6 | 278,000 |
▶︎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