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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,084 | 1,115 | 1,070 | 1,105 | +33 | +3.1 | 903,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,091 | 1,115 | 1,062 | 1,072 | -15 | -1.4 | 1,852,100 |
| 4/19 | 1,122 | 1,131 | 1,075 | 1,087 | -41 | -3.6 | 1,687,200 |
| 4/12 | 1,115 | 1,142 | 1,109 | 1,128 | +21 | +1.9 | 1,559,100 |
| 4/5 | 1,207 | 1,209 | 1,079 | 1,107 | -94 | -7.8 | 3,023,100 |
| 3/29 | 1,212 | 1,214 | 1,186 | 1,201 | -17 | -1.4 | 1,465,700 |
| 3/22 | 1,221 | 1,233 | 1,206 | 1,218 | -6 | -0.5 | 1,136,000 |
| 3/15 | 1,200 | 1,230 | 1,186 | 1,224 | +24 | +2.0 | 1,441,300 |
| 3/8 | 1,209 | 1,221 | 1,185 | 1,200 | -10 | -0.8 | 1,851,300 |
| 3/1 | 1,204 | 1,248 | 1,185 | 1,210 | +14 | +1.2 | 7,002,900 |
| 2/22 | 1,208 | 1,230 | 1,192 | 1,196 | -12 | -1.0 | 3,944,500 |
| 2/16 | 1,260 | 1,260 | 1,186 | 1,208 | -44 | -3.5 | 2,754,500 |
| 2/9 | 1,350 | 1,354 | 1,236 | 1,252 | -86 | -6.4 | 3,397,000 |
| 2/2 | 1,236 | 1,354 | 1,232 | 1,338 | +114 | +9.3 | 3,397,000 |
| 1/26 | 1,214 | 1,238 | 1,210 | 1,224 | +24 | +2.0 | 1,813,000 |
| 1/19 | 1,184 | 1,236 | 1,184 | 1,200 | +26 | +2.2 | 2,880,500 |
| 1/12 | 1,042 | 1,182 | 1,038 | 1,174 | +132 | +12.7 | 4,201,000 |
| 1/5 | 1,056 | 1,056 | 1,028 | 1,042 | -14 | -1.3 | 476,000 |
| 12/29 | 1,040 | 1,066 | 1,026 | 1,056 | +24 | +2.3 | 1,587,000 |
| 12/22 | 1,024 | 1,042 | 1,022 | 1,032 | 0 | 0.0 | 722,500 |
| 12/15 | 1,060 | 1,068 | 1,024 | 1,032 | -28 | -2.6 | 720,500 |
| 12/8 | 1,074 | 1,076 | 1,052 | 1,060 | -14 | -1.3 | 640,000 |
| 12/1 | 1,064 | 1,074 | 1,046 | 1,074 | +12 | +1.1 | 633,000 |
| 11/24 | 1,062 | 1,078 | 1,060 | 1,062 | 0 | 0.0 | 397,000 |
| 11/17 | 1,072 | 1,090 | 1,054 | 1,062 | -14 | -1.3 | 610,000 |
| 11/10 | 1,086 | 1,092 | 1,064 | 1,076 | +4 | +0.4 | 706,500 |
| 11/2 | 1,044 | 1,082 | 1,034 | 1,072 | +24 | +2.3 | 752,500 |
| 10/27 | 1,040 | 1,062 | 1,038 | 1,048 | +8 | +0.8 | 794,000 |
| 10/20 | 1,026 | 1,046 | 1,016 | 1,040 | +6 | +0.6 | 674,500 |
| 10/13 | 1,048 | 1,052 | 1,018 | 1,034 | -20 | -1.9 | 1,192,500 |
| 10/6 | 1,092 | 1,092 | 1,028 | 1,054 | -36 | -3.3 | 1,417,000 |
▶︎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