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) |
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 | 1,070 | 1,098 | +8 | +0.7 | 2,718,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 919 | 928 | 880 | 921 | +9 | +1.0 | 4,378,000 |
| 21/09 | 950 | 1,004 | 907 | 912 | -38 | -4.0 | 6,377,000 |
| 21/08 | 978 | 995 | 946 | 950 | -21 | -2.2 | 9,698,500 |
| 21/07 | 1,018 | 1,022 | 962 | 971 | -47 | -4.6 | 2,104,500 |
| 21/06 | 947 | 1,018 | 942 | 1,018 | +75 | +8.0 | 3,111,500 |
| 21/05 | 965 | 985 | 931 | 943 | -20 | -2.1 | 2,362,500 |
| 21/04 | 966 | 997 | 958 | 963 | -1 | -0.1 | 3,166,000 |
| 21/03 | 975 | 1,036 | 959 | 964 | +3 | +0.3 | 5,087,000 |
| 21/02 | 1,022 | 1,042 | 958 | 961 | -61 | -6.0 | 8,926,500 |
| 21/01 | 1,038 | 1,046 | 1,004 | 1,022 | -8 | -0.8 | 2,100,500 |
| 20/12 | 1,026 | 1,042 | 1,006 | 1,030 | +6 | +0.6 | 2,229,500 |
| 20/11 | 1,058 | 1,114 | 1,022 | 1,024 | -34 | -3.2 | 2,550,500 |
| 20/10 | 1,130 | 1,150 | 1,044 | 1,058 | -66 | -5.9 | 2,943,000 |
| 20/09 | 1,036 | 1,164 | 1,028 | 1,124 | +84 | +8.1 | 4,019,500 |
| 20/08 | 934 | 1,058 | 934 | 1,040 | +108 | +11.6 | 10,644,000 |
| 20/07 | 953 | 1,030 | 926 | 932 | -17 | -1.8 | 3,895,500 |
| 20/06 | 1,100 | 1,110 | 943 | 949 | -167 | -15.0 | 3,990,500 |
| 20/05 | 897 | 1,122 | 876 | 1,116 | +217 | +24.1 | 4,047,500 |
| 20/04 | 884 | 906 | 729 | 899 | +4 | +0.5 | 7,982,500 |
| 20/03 | 866 | 960 | 706 | 895 | +15 | +1.7 | 10,268,000 |
| 20/02 | 1,110 | 1,172 | 875 | 880 | -264 | -23.1 | 8,070,000 |
| 20/01 | 1,130 | 1,226 | 1,126 | 1,144 | -8 | -0.7 | 2,582,500 |
| 19/12 | 1,036 | 1,216 | 1,036 | 1,152 | +120 | +11.6 | 3,169,000 |
| 19/11 | 1,014 | 1,040 | 1,000 | 1,032 | +18 | +1.8 | 1,853,500 |
| 19/10 | 1,026 | 1,080 | 1,012 | 1,014 | -2 | -0.2 | 2,703,500 |
| 19/09 | 1,026 | 1,058 | 989 | 1,016 | -12 | -1.2 | 3,549,500 |
| 19/08 | 1,028 | 1,050 | 995 | 1,028 | 0 | 0.0 | 8,969,500 |
| 19/07 | 963 | 1,040 | 956 | 1,028 | +70 | +7.3 | 3,731,000 |
| 19/06 | 897 | 974 | 891 | 958 | +51 | +5.6 | 3,888,500 |
| 19/05 | 903 | 957 | 882 | 907 | -4 | -0.4 | 2,570,000 |
▶︎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