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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,042 | 1,056 | 1,008 | 1,013 | -34 | -3.3 | 2,850,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 974 | 993 | 876 | 911 | -57 | -5.9 | 5,330,500 |
| 19/03 | 950 | 969 | 923 | 968 | +19 | +2.0 | 3,421,000 |
| 19/02 | 885 | 976 | 883 | 949 | +63 | +7.1 | 7,215,500 |
| 19/01 | 813 | 935 | 804 | 886 | +59 | +7.1 | 2,790,000 |
| 18/12 | 956 | 958 | 763 | 827 | -126 | -13.2 | 3,202,000 |
| 18/11 | 860 | 954 | 841 | 953 | +93 | +10.8 | 2,531,500 |
| 18/10 | 905 | 965 | 837 | 860 | -44 | -4.9 | 4,773,500 |
| 18/09 | 904 | 947 | 864 | 904 | +3 | +0.3 | 3,291,500 |
| 18/08 | 954 | 955 | 885 | 901 | -54 | -5.7 | 11,189,500 |
| 18/07 | 970 | 973 | 905 | 955 | -13 | -1.3 | 3,861,500 |
| 18/06 | 936 | 1,060 | 921 | 968 | +30 | +3.2 | 5,074,000 |
| 18/05 | 912 | 943 | 898 | 938 | +25 | +2.7 | 2,891,000 |
| 18/04 | 879 | 940 | 871 | 913 | +35 | +4.0 | 3,932,500 |
| 18/03 | 895 | 899 | 817 | 878 | -19 | -2.1 | 3,684,000 |
| 18/02 | 898 | 921 | 857 | 897 | +1 | +0.1 | 7,071,500 |
| 18/01 | 908 | 932 | 896 | 896 | -12 | -1.3 | 3,402,000 |
| 17/12 | 882 | 924 | 873 | 908 | +27 | +3.1 | 4,141,500 |
| 17/11 | 880 | 888 | 836 | 881 | +1 | +0.1 | 4,341,500 |
| 17/10 | 941 | 942 | 870 | 880 | -56 | -6.0 | 6,354,000 |
| 17/09 | 904 | 969 | 868 | 936 | +36 | +4.0 | 5,395,500 |
| 17/08 | 787 | 904 | 786 | 900 | +114 | +14.5 | 14,199,000 |
| 17/07 | 768 | 789 | 750 | 786 | +17 | +2.2 | 3,273,500 |
| 17/06 | 741 | 790 | 738 | 769 | +31 | +4.2 | 4,596,500 |
| 17/05 | 719 | 764 | 710 | 738 | +19 | +2.6 | 4,201,500 |
▶︎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
