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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,035 | 1,040 | 1,029 | 1,034 | -5 | -0.5 | 643,900 |
| 8/22 | 1,029 | 1,039 | 1,029 | 1,039 | +7 | +0.7 | 532,500 |
| 8/21 | 1,038 | 1,038 | 1,029 | 1,032 | -9 | -0.9 | 356,000 |
| 8/20 | 1,020 | 1,042 | 1,020 | 1,041 | +17 | +1.7 | 429,100 |
| 8/19 | 1,033 | 1,033 | 1,018 | 1,024 | -9 | -0.9 | 562,000 |
| 8/16 | 1,026 | 1,035 | 1,020 | 1,033 | +13 | +1.3 | 396,600 |
| 8/15 | 1,028 | 1,028 | 1,018 | 1,020 | -8 | -0.8 | 455,700 |
| 8/14 | 1,035 | 1,035 | 1,018 | 1,028 | -3 | -0.3 | 458,000 |
| 8/13 | 1,045 | 1,045 | 1,022 | 1,031 | -4 | -0.4 | 442,700 |
| 8/9 | 1,049 | 1,049 | 1,028 | 1,035 | -7 | -0.7 | 409,300 |
| 8/8 | 1,037 | 1,056 | 1,037 | 1,042 | +1 | +0.1 | 464,100 |
| 8/7 | 1,059 | 1,066 | 1,040 | 1,041 | -24 | -2.3 | 486,500 |
| 8/6 | 1,032 | 1,073 | 1,020 | 1,065 | +82 | +8.3 | 775,500 |
| 8/5 | 1,016 | 1,037 | 980 | 983 | -53 | -5.1 | 898,300 |
| 8/2 | 1,048 | 1,049 | 1,025 | 1,036 | -23 | -2.2 | 515,800 |
| 8/1 | 1,061 | 1,062 | 1,050 | 1,059 | -11 | -1.0 | 282,400 |
| 7/31 | 1,052 | 1,070 | 1,049 | 1,070 | +18 | +1.7 | 248,700 |
| 7/30 | 1,050 | 1,053 | 1,044 | 1,052 | 0 | 0.0 | 235,600 |
| 7/29 | 1,049 | 1,052 | 1,043 | 1,052 | +14 | +1.4 | 275,000 |
| 7/26 | 1,045 | 1,052 | 1,035 | 1,038 | -7 | -0.7 | 330,000 |
| 7/25 | 1,040 | 1,052 | 1,034 | 1,045 | +1 | +0.1 | 395,900 |
| 7/24 | 1,056 | 1,058 | 1,044 | 1,044 | -12 | -1.1 | 417,000 |
| 7/23 | 1,053 | 1,061 | 1,050 | 1,056 | +2 | +0.2 | 210,300 |
| 7/22 | 1,061 | 1,063 | 1,046 | 1,054 | -13 | -1.2 | 484,400 |
| 7/19 | 1,086 | 1,086 | 1,062 | 1,067 | -21 | -1.9 | 579,800 |
| 7/18 | 1,091 | 1,099 | 1,088 | 1,088 | -5 | -0.5 | 181,900 |
| 7/17 | 1,097 | 1,097 | 1,089 | 1,093 | +6 | +0.6 | 191,500 |
| 7/16 | 1,102 | 1,102 | 1,087 | 1,087 | -9 | -0.8 | 280,400 |
| 7/12 | 1,090 | 1,106 | 1,089 | 1,096 | +7 | +0.6 | 262,000 |
| 7/11 | 1,095 | 1,103 | 1,086 | 1,089 | -8 | -0.7 | 353,400 |
▶︎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
