7630東証P貸借
業種 小売業
壱番屋 株価時系列データ
PTS
1,011
円
(21:48)
株価は15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) | 980 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,354 (24/02/02) | 980 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,005 | 1,013 | 1,003 | 1,011 | +10 | +1.0 | 210,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,042 | 1,046 | 1,036 | 1,040 | +6 | +0.6 | 111,500 |
| 10/19 | 1,022 | 1,038 | 1,022 | 1,034 | -2 | -0.2 | 129,500 |
| 10/18 | 1,032 | 1,038 | 1,018 | 1,036 | +4 | +0.4 | 144,000 |
| 10/17 | 1,024 | 1,032 | 1,024 | 1,032 | +12 | +1.2 | 120,500 |
| 10/16 | 1,026 | 1,030 | 1,016 | 1,020 | -14 | -1.4 | 169,000 |
| 10/13 | 1,044 | 1,044 | 1,032 | 1,034 | -10 | -1.0 | 158,000 |
| 10/12 | 1,034 | 1,050 | 1,026 | 1,044 | +12 | +1.2 | 217,500 |
| 10/11 | 1,038 | 1,048 | 1,028 | 1,032 | -2 | -0.2 | 230,500 |
| 10/10 | 1,048 | 1,052 | 1,018 | 1,034 | -20 | -1.9 | 586,500 |
| 10/6 | 1,064 | 1,070 | 1,048 | 1,054 | +2 | +0.2 | 365,000 |
| 10/5 | 1,046 | 1,052 | 1,040 | 1,052 | +14 | +1.4 | 192,500 |
| 10/4 | 1,040 | 1,050 | 1,028 | 1,038 | -16 | -1.5 | 310,500 |
| 10/3 | 1,060 | 1,062 | 1,044 | 1,054 | -6 | -0.6 | 262,000 |
| 10/2 | 1,092 | 1,092 | 1,060 | 1,060 | -30 | -2.8 | 287,000 |
| 9/29 | 1,096 | 1,106 | 1,088 | 1,090 | -2 | -0.2 | 176,000 |
| 9/28 | 1,094 | 1,096 | 1,084 | 1,092 | -12 | -1.1 | 192,500 |
| 9/27 | 1,104 | 1,106 | 1,090 | 1,104 | 0 | 0.0 | 206,000 |
| 9/26 | 1,114 | 1,114 | 1,088 | 1,104 | -10 | -0.9 | 330,000 |
| 9/25 | 1,098 | 1,114 | 1,096 | 1,114 | +24 | +2.2 | 179,000 |
| 9/22 | 1,084 | 1,092 | 1,082 | 1,090 | 0 | 0.0 | 140,000 |
| 9/21 | 1,086 | 1,096 | 1,086 | 1,090 | +6 | +0.6 | 95,000 |
| 9/20 | 1,094 | 1,100 | 1,082 | 1,084 | -14 | -1.3 | 168,000 |
| 9/19 | 1,108 | 1,110 | 1,092 | 1,098 | -10 | -0.9 | 175,500 |
| 9/15 | 1,118 | 1,118 | 1,102 | 1,108 | -8 | -0.7 | 187,000 |
| 9/14 | 1,118 | 1,122 | 1,108 | 1,116 | -2 | -0.2 | 124,000 |
| 9/13 | 1,136 | 1,136 | 1,118 | 1,118 | -20 | -1.8 | 109,500 |
| 9/12 | 1,124 | 1,138 | 1,124 | 1,138 | +20 | +1.8 | 60,000 |
| 9/11 | 1,122 | 1,130 | 1,116 | 1,118 | -6 | -0.5 | 101,500 |
| 9/8 | 1,140 | 1,142 | 1,124 | 1,124 | -14 | -1.2 | 255,000 |
| 9/7 | 1,140 | 1,144 | 1,134 | 1,138 | -4 | -0.4 | 141,000 |
▶︎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
