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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,091 | 1,115 | 1,088 | 1,105 | +15 | +1.4 | 584,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,207 | 1,209 | 1,062 | 1,090 | -111 | -9.2 | 8,439,600 |
| 24/03 | 1,226 | 1,233 | 1,185 | 1,201 | -32 | -2.6 | 6,553,500 |
| 24/02 | 1,300 | 1,354 | 1,185 | 1,233 | -69 | -5.3 | 18,133,200 |
| 24/01 | 1,056 | 1,304 | 1,028 | 1,302 | +246 | +23.3 | 11,074,000 |
| 23/12 | 1,066 | 1,076 | 1,022 | 1,056 | -10 | -0.9 | 3,782,500 |
| 23/11 | 1,072 | 1,092 | 1,046 | 1,066 | +2 | +0.2 | 2,583,000 |
| 23/10 | 1,092 | 1,092 | 1,016 | 1,064 | -26 | -2.4 | 4,481,500 |
| 23/09 | 1,116 | 1,148 | 1,082 | 1,090 | -30 | -2.7 | 3,544,500 |
| 23/08 | 1,112 | 1,150 | 1,082 | 1,120 | +6 | +0.5 | 11,395,000 |
| 23/07 | 1,092 | 1,118 | 1,064 | 1,114 | +24 | +2.2 | 2,415,500 |
| 23/06 | 1,066 | 1,162 | 1,046 | 1,090 | +28 | +2.6 | 4,064,500 |
| 23/05 | 1,082 | 1,094 | 1,042 | 1,062 | -18 | -1.7 | 2,562,000 |
| 23/04 | 1,012 | 1,082 | 987 | 1,080 | +72 | +7.1 | 4,640,500 |
| 23/03 | 932 | 1,024 | 932 | 1,008 | +74 | +7.9 | 5,656,000 |
| 23/02 | 947 | 947 | 909 | 934 | -11 | -1.2 | 8,792,500 |
| 23/01 | 927 | 953 | 909 | 945 | +19 | +2.1 | 2,131,000 |
| 22/12 | 911 | 939 | 895 | 926 | +15 | +1.7 | 2,688,000 |
| 22/11 | 918 | 936 | 900 | 911 | -7 | -0.8 | 2,898,000 |
| 22/10 | 880 | 918 | 863 | 918 | +30 | +3.4 | 4,915,500 |
| 22/09 | 910 | 914 | 866 | 888 | -23 | -2.5 | 5,670,500 |
| 22/08 | 954 | 966 | 899 | 911 | -38 | -4.0 | 12,524,000 |
| 22/07 | 940 | 963 | 930 | 949 | +8 | +0.9 | 3,544,500 |
| 22/06 | 983 | 996 | 927 | 941 | -34 | -3.5 | 4,412,000 |
| 22/05 | 960 | 996 | 955 | 975 | +13 | +1.4 | 3,003,500 |
| 22/04 | 917 | 962 | 915 | 962 | +37 | +4.0 | 2,749,000 |
| 22/03 | 939 | 954 | 910 | 925 | -11 | -1.2 | 4,008,000 |
| 22/02 | 919 | 953 | 905 | 936 | +17 | +1.9 | 7,329,000 |
| 22/01 | 936 | 941 | 903 | 919 | -10 | -1.1 | 1,930,000 |
| 21/12 | 881 | 936 | 877 | 929 | +42 | +4.7 | 2,200,000 |
| 21/11 | 926 | 943 | 884 | 887 | -34 | -3.7 | 2,491,500 |
▶︎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