7630東証P貸借
業種 小売業
壱番屋 株価時系列データ
PTS
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,112 | 1,115 | 1,100 | 1,113 | -1 | -0.1 | 235,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/28 | 1,052 | 1,056 | 1,048 | 1,056 | +2 | +0.2 | 108,500 |
| 12/27 | 1,054 | 1,066 | 1,046 | 1,054 | +8 | +0.8 | 255,500 |
| 12/26 | 1,064 | 1,064 | 1,026 | 1,046 | -12 | -1.1 | 644,000 |
| 12/25 | 1,040 | 1,062 | 1,032 | 1,058 | +26 | +2.5 | 375,000 |
| 12/22 | 1,030 | 1,038 | 1,028 | 1,032 | +6 | +0.6 | 164,000 |
| 12/21 | 1,030 | 1,032 | 1,026 | 1,026 | -8 | -0.8 | 152,000 |
| 12/20 | 1,032 | 1,040 | 1,030 | 1,034 | +2 | +0.2 | 147,500 |
| 12/19 | 1,036 | 1,042 | 1,028 | 1,032 | -4 | -0.4 | 146,500 |
| 12/18 | 1,024 | 1,038 | 1,022 | 1,036 | +4 | +0.4 | 112,500 |
| 12/15 | 1,040 | 1,040 | 1,024 | 1,032 | -8 | -0.8 | 188,500 |
| 12/14 | 1,048 | 1,052 | 1,038 | 1,040 | -6 | -0.6 | 130,000 |
| 12/13 | 1,064 | 1,066 | 1,042 | 1,046 | -18 | -1.7 | 147,500 |
| 12/12 | 1,062 | 1,068 | 1,062 | 1,064 | 0 | 0.0 | 114,000 |
| 12/11 | 1,060 | 1,068 | 1,052 | 1,064 | +4 | +0.4 | 140,500 |
| 12/8 | 1,064 | 1,070 | 1,052 | 1,060 | -8 | -0.8 | 194,000 |
| 12/7 | 1,064 | 1,070 | 1,064 | 1,068 | -6 | -0.6 | 79,000 |
| 12/6 | 1,060 | 1,076 | 1,060 | 1,074 | +12 | +1.1 | 131,000 |
| 12/5 | 1,068 | 1,072 | 1,062 | 1,062 | -12 | -1.1 | 123,000 |
| 12/4 | 1,074 | 1,074 | 1,066 | 1,074 | 0 | 0.0 | 113,000 |
| 12/1 | 1,066 | 1,074 | 1,066 | 1,074 | +8 | +0.8 | 112,500 |
▶︎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