7630東証P貸借
業種 小売業
壱番屋 株価時系列データ
PTS
1,099.6
円
(20:38)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,111 | 1,115 | 1,101 | 1,105 | -5 | -0.5 | 176,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,200 | 1,214 | 1,196 | 1,210 | +5 | +0.4 | 343,300 |
| 3/5 | 1,200 | 1,211 | 1,185 | 1,205 | +2 | +0.2 | 448,600 |
| 3/4 | 1,209 | 1,221 | 1,200 | 1,203 | -7 | -0.6 | 447,200 |
| 3/1 | 1,226 | 1,226 | 1,197 | 1,210 | -23 | -1.9 | 659,200 |
| 2/29 | 1,237 | 1,240 | 1,220 | 1,233 | -2 | -0.2 | 745,000 |
| 2/28 | 1,216 | 1,248 | 1,185 | 1,235 | +29 | +2.4 | 1,962,700 |
| 2/27 | 1,220 | 1,220 | 1,194 | 1,206 | 0 | 0.0 | 1,955,000 |
| 2/26 | 1,204 | 1,210 | 1,192 | 1,206 | +10 | +0.8 | 1,681,000 |
| 2/22 | 1,210 | 1,216 | 1,192 | 1,196 | -14 | -1.2 | 1,679,000 |
| 2/21 | 1,218 | 1,220 | 1,202 | 1,210 | -8 | -0.7 | 1,135,500 |
| 2/20 | 1,230 | 1,230 | 1,212 | 1,218 | -4 | -0.3 | 510,000 |
| 2/19 | 1,208 | 1,224 | 1,208 | 1,222 | +14 | +1.2 | 620,000 |
| 2/16 | 1,208 | 1,216 | 1,196 | 1,208 | +14 | +1.2 | 537,500 |
| 2/15 | 1,228 | 1,228 | 1,186 | 1,194 | -26 | -2.1 | 969,500 |
| 2/14 | 1,244 | 1,244 | 1,220 | 1,220 | -32 | -2.6 | 802,500 |
| 2/13 | 1,260 | 1,260 | 1,244 | 1,252 | 0 | 0.0 | 445,000 |
| 2/9 | 1,248 | 1,270 | 1,244 | 1,252 | +4 | +0.3 | 387,000 |
| 2/8 | 1,254 | 1,256 | 1,236 | 1,248 | -10 | -0.8 | 607,500 |
| 2/7 | 1,272 | 1,276 | 1,244 | 1,258 | -20 | -1.6 | 699,000 |
| 2/6 | 1,310 | 1,314 | 1,276 | 1,278 | -38 | -2.9 | 823,500 |
| 2/5 | 1,350 | 1,354 | 1,308 | 1,316 | -22 | -1.6 | 880,000 |
| 2/2 | 1,332 | 1,354 | 1,322 | 1,338 | +14 | +1.1 | 790,000 |
▶︎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