7630東証P貸借
業種 小売業
壱番屋 株価時系列データ
PTS
1,010
円
(22:22)
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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,012 | 1,023 | 1,011 | 1,013 | +2 | +0.2 | 169,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,037 | 1,057 | 1,015 | 1,020 | -32 | -3.0 | 571,100 |
| 10/7 | 1,039 | 1,052 | 1,039 | 1,052 | +15 | +1.5 | 339,600 |
| 10/4 | 1,040 | 1,048 | 1,037 | 1,037 | -3 | -0.3 | 186,600 |
| 10/3 | 1,046 | 1,049 | 1,032 | 1,040 | +2 | +0.2 | 165,700 |
| 10/2 | 1,041 | 1,049 | 1,033 | 1,038 | -7 | -0.7 | 189,900 |
| 10/1 | 1,041 | 1,050 | 1,039 | 1,045 | +4 | +0.4 | 201,600 |
| 9/30 | 1,034 | 1,048 | 1,034 | 1,041 | -4 | -0.4 | 364,200 |
| 9/27 | 1,056 | 1,060 | 1,041 | 1,045 | -16 | -1.5 | 283,200 |
| 9/26 | 1,047 | 1,061 | 1,043 | 1,061 | +15 | +1.4 | 414,300 |
| 9/25 | 1,040 | 1,046 | 1,035 | 1,046 | +10 | +1.0 | 228,600 |
| 9/24 | 1,042 | 1,042 | 1,032 | 1,036 | -6 | -0.6 | 206,500 |
| 9/20 | 1,029 | 1,042 | 1,028 | 1,042 | +10 | +1.0 | 384,700 |
| 9/19 | 1,028 | 1,034 | 1,022 | 1,032 | +2 | +0.2 | 285,300 |
| 9/18 | 1,032 | 1,033 | 1,023 | 1,030 | +1 | +0.1 | 234,400 |
| 9/17 | 1,020 | 1,029 | 1,016 | 1,029 | +17 | +1.7 | 249,100 |
| 9/13 | 1,016 | 1,017 | 1,006 | 1,012 | -4 | -0.4 | 192,100 |
| 9/12 | 1,009 | 1,016 | 1,005 | 1,016 | +14 | +1.4 | 195,800 |
| 9/11 | 1,026 | 1,026 | 997 | 1,002 | -25 | -2.4 | 431,800 |
| 9/10 | 1,012 | 1,032 | 1,008 | 1,027 | +19 | +1.9 | 276,600 |
| 9/9 | 1,000 | 1,009 | 1,000 | 1,008 | -1 | -0.1 | 299,800 |
| 9/6 | 1,010 | 1,014 | 1,003 | 1,009 | +8 | +0.8 | 221,400 |
| 9/5 | 1,012 | 1,013 | 998 | 1,001 | -11 | -1.1 | 405,100 |
| 9/4 | 1,021 | 1,030 | 1,012 | 1,012 | -12 | -1.2 | 334,500 |
| 9/3 | 1,024 | 1,031 | 1,020 | 1,024 | -1 | -0.1 | 207,600 |
| 9/2 | 1,039 | 1,041 | 1,019 | 1,025 | -12 | -1.2 | 288,700 |
| 8/30 | 1,041 | 1,046 | 1,032 | 1,037 | -5 | -0.5 | 357,600 |
| 8/29 | 1,017 | 1,043 | 1,015 | 1,042 | +1 | +0.1 | 1,231,100 |
| 8/28 | 1,040 | 1,044 | 1,032 | 1,041 | -2 | -0.2 | 1,690,000 |
| 8/27 | 1,047 | 1,056 | 1,043 | 1,043 | -7 | -0.7 | 911,400 |
| 8/26 | 1,036 | 1,055 | 1,036 | 1,050 | +16 | +1.6 | 946,300 |
▶︎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
