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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,015 | 1,023 | 1,008 | 1,013 | -4 | -0.4 | 937,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,030 | 1,034 | 1,014 | 1,017 | -17 | -1.6 | 865,100 |
| 11/8 | 1,045 | 1,047 | 1,017 | 1,034 | -10 | -1.0 | 885,900 |
| 11/1 | 1,021 | 1,056 | 1,021 | 1,044 | +24 | +2.4 | 899,000 |
| 10/25 | 1,015 | 1,037 | 1,011 | 1,020 | +5 | +0.5 | 925,100 |
| 10/18 | 1,021 | 1,035 | 1,007 | 1,015 | -6 | -0.6 | 937,300 |
| 10/11 | 1,039 | 1,057 | 1,013 | 1,021 | -16 | -1.5 | 1,699,300 |
| 10/4 | 1,034 | 1,050 | 1,032 | 1,037 | -8 | -0.8 | 1,108,000 |
| 9/27 | 1,042 | 1,061 | 1,032 | 1,045 | +3 | +0.3 | 1,132,600 |
| 9/20 | 1,020 | 1,042 | 1,016 | 1,042 | +30 | +3.0 | 1,153,500 |
| 9/13 | 1,000 | 1,032 | 997 | 1,012 | +3 | +0.3 | 1,396,100 |
| 9/6 | 1,039 | 1,041 | 998 | 1,009 | -28 | -2.7 | 1,457,300 |
| 8/30 | 1,036 | 1,056 | 1,015 | 1,037 | +3 | +0.3 | 5,136,400 |
| 8/23 | 1,033 | 1,042 | 1,018 | 1,034 | +1 | +0.1 | 2,523,500 |
| 8/16 | 1,045 | 1,045 | 1,018 | 1,033 | -2 | -0.2 | 1,753,000 |
| 8/9 | 1,016 | 1,073 | 980 | 1,035 | -1 | -0.1 | 3,033,700 |
| 8/2 | 1,049 | 1,070 | 1,025 | 1,036 | -2 | -0.2 | 1,557,500 |
| 7/26 | 1,061 | 1,063 | 1,034 | 1,038 | -29 | -2.7 | 1,837,600 |
| 7/19 | 1,102 | 1,102 | 1,062 | 1,067 | -29 | -2.7 | 1,233,600 |
| 7/12 | 1,109 | 1,112 | 1,081 | 1,096 | -13 | -1.2 | 1,499,000 |
| 7/5 | 1,115 | 1,143 | 1,103 | 1,109 | +3 | +0.3 | 1,228,700 |
| 6/28 | 1,128 | 1,128 | 1,062 | 1,106 | -24 | -2.1 | 2,004,000 |
| 6/21 | 1,132 | 1,141 | 1,114 | 1,130 | 0 | 0.0 | 946,000 |
| 6/14 | 1,147 | 1,154 | 1,111 | 1,130 | -12 | -1.1 | 915,000 |
| 6/7 | 1,118 | 1,142 | 1,105 | 1,142 | +29 | +2.6 | 1,041,100 |
| 5/31 | 1,100 | 1,117 | 1,096 | 1,113 | +16 | +1.5 | 969,900 |
| 5/24 | 1,098 | 1,104 | 1,088 | 1,097 | -1 | -0.1 | 883,700 |
| 5/17 | 1,082 | 1,108 | 1,070 | 1,098 | +14 | +1.3 | 1,072,600 |
| 5/10 | 1,103 | 1,111 | 1,078 | 1,084 | -21 | -1.9 | 1,049,800 |
| 5/2 | 1,084 | 1,115 | 1,070 | 1,105 | +33 | +3.1 | 726,600 |
| 4/26 | 1,091 | 1,115 | 1,062 | 1,072 | -15 | -1.4 | 1,852,100 |
▶︎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
