7630東証P貸借
業種 小売業
壱番屋 株価時系列データ
PTS
1,096
円
(20:24)
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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,087 | 1,108 | 1,085 | 1,098 | +12 | +1.1 | 187,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 1,300 | 1,326 | 1,290 | 1,324 | +22 | +1.7 | 903,500 |
| 1/31 | 1,268 | 1,304 | 1,266 | 1,302 | +36 | +2.8 | 682,000 |
| 1/30 | 1,274 | 1,290 | 1,264 | 1,266 | +2 | +0.2 | 510,000 |
| 1/29 | 1,236 | 1,266 | 1,232 | 1,264 | +40 | +3.3 | 511,500 |
| 1/26 | 1,232 | 1,232 | 1,218 | 1,224 | -8 | -0.7 | 316,500 |
| 1/25 | 1,220 | 1,232 | 1,220 | 1,232 | +18 | +1.5 | 307,000 |
| 1/24 | 1,230 | 1,234 | 1,214 | 1,214 | -10 | -0.8 | 390,000 |
| 1/23 | 1,224 | 1,238 | 1,216 | 1,224 | +4 | +0.3 | 471,500 |
| 1/22 | 1,214 | 1,220 | 1,210 | 1,220 | +20 | +1.7 | 328,000 |
| 1/19 | 1,232 | 1,234 | 1,198 | 1,200 | -22 | -1.8 | 543,500 |
| 1/18 | 1,224 | 1,234 | 1,214 | 1,222 | 0 | 0.0 | 408,500 |
| 1/17 | 1,220 | 1,230 | 1,210 | 1,222 | +16 | +1.3 | 530,500 |
| 1/16 | 1,236 | 1,236 | 1,204 | 1,206 | -18 | -1.5 | 679,000 |
| 1/15 | 1,184 | 1,230 | 1,184 | 1,224 | +50 | +4.3 | 719,000 |
| 1/12 | 1,154 | 1,182 | 1,152 | 1,174 | +22 | +1.9 | 721,000 |
| 1/11 | 1,144 | 1,152 | 1,130 | 1,152 | +28 | +2.5 | 955,500 |
| 1/10 | 1,142 | 1,144 | 1,092 | 1,124 | +78 | +7.5 | 2,325,500 |
| 1/9 | 1,042 | 1,048 | 1,038 | 1,046 | +4 | +0.4 | 199,000 |
| 1/5 | 1,048 | 1,050 | 1,040 | 1,042 | -2 | -0.2 | 209,000 |
| 1/4 | 1,056 | 1,056 | 1,028 | 1,044 | -12 | -1.1 | 267,000 |
| 12/29 | 1,058 | 1,062 | 1,050 | 1,056 | 0 | 0.0 | 204,000 |
▶︎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