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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,090 | 1,099 | 1,089 | 1,097 | +10 | +0.9 | 225,700 |
| 7/9 | 1,083 | 1,091 | 1,081 | 1,087 | +3 | +0.3 | 224,100 |
| 7/8 | 1,109 | 1,112 | 1,084 | 1,084 | -25 | -2.3 | 433,800 |
| 7/5 | 1,122 | 1,123 | 1,106 | 1,109 | -22 | -2.0 | 257,700 |
| 7/4 | 1,138 | 1,140 | 1,125 | 1,131 | -10 | -0.9 | 165,200 |
| 7/3 | 1,134 | 1,143 | 1,134 | 1,141 | +7 | +0.6 | 230,300 |
| 7/2 | 1,112 | 1,135 | 1,111 | 1,134 | +28 | +2.5 | 324,300 |
| 7/1 | 1,115 | 1,118 | 1,103 | 1,106 | 0 | 0.0 | 251,200 |
| 6/28 | 1,113 | 1,115 | 1,101 | 1,106 | -7 | -0.6 | 189,200 |
| 6/27 | 1,102 | 1,114 | 1,093 | 1,113 | +8 | +0.7 | 232,500 |
| 6/26 | 1,110 | 1,113 | 1,098 | 1,105 | 0 | 0.0 | 245,100 |
| 6/25 | 1,064 | 1,110 | 1,062 | 1,105 | +11 | +1.0 | 635,600 |
| 6/24 | 1,128 | 1,128 | 1,090 | 1,094 | -36 | -3.2 | 701,600 |
| 6/21 | 1,116 | 1,135 | 1,116 | 1,130 | +13 | +1.2 | 284,500 |
| 6/20 | 1,130 | 1,137 | 1,114 | 1,117 | -12 | -1.1 | 194,500 |
| 6/19 | 1,135 | 1,138 | 1,127 | 1,129 | -7 | -0.6 | 137,200 |
| 6/18 | 1,135 | 1,141 | 1,134 | 1,136 | +5 | +0.4 | 134,800 |
| 6/17 | 1,132 | 1,134 | 1,121 | 1,131 | +1 | +0.1 | 195,000 |
| 6/14 | 1,111 | 1,133 | 1,111 | 1,130 | +10 | +0.9 | 230,800 |
| 6/13 | 1,138 | 1,138 | 1,120 | 1,120 | -18 | -1.6 | 170,800 |
| 6/12 | 1,145 | 1,149 | 1,136 | 1,138 | -7 | -0.6 | 158,800 |
| 6/11 | 1,153 | 1,153 | 1,141 | 1,145 | -5 | -0.4 | 154,200 |
| 6/10 | 1,147 | 1,154 | 1,143 | 1,150 | +8 | +0.7 | 200,400 |
| 6/7 | 1,133 | 1,142 | 1,131 | 1,142 | +10 | +0.9 | 163,100 |
| 6/6 | 1,139 | 1,139 | 1,123 | 1,132 | 0 | 0.0 | 175,200 |
| 6/5 | 1,128 | 1,136 | 1,119 | 1,132 | +4 | +0.4 | 234,900 |
| 6/4 | 1,107 | 1,128 | 1,107 | 1,128 | +21 | +1.9 | 278,100 |
| 6/3 | 1,118 | 1,119 | 1,105 | 1,107 | -6 | -0.5 | 189,800 |
| 5/31 | 1,112 | 1,115 | 1,100 | 1,113 | -1 | -0.1 | 235,300 |
| 5/30 | 1,100 | 1,117 | 1,096 | 1,114 | +11 | +1.0 | 203,500 |
▶︎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
