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 | 1,012 | 1,023 | 1,011 | 1,013 | +2 | +0.2 | 169,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,018 | 1,018 | 994 | 1,010 | -2 | -0.2 | 754,000 |
| 9/13 | 1,016 | 1,026 | 989 | 1,012 | -6 | -0.6 | 945,000 |
| 9/6 | 1,026 | 1,034 | 1,008 | 1,018 | -10 | -1.0 | 602,000 |
| 8/30 | 1,026 | 1,036 | 995 | 1,028 | -6 | -0.6 | 4,873,000 |
| 8/23 | 1,040 | 1,044 | 1,030 | 1,034 | -4 | -0.4 | 2,042,500 |
| 8/16 | 1,032 | 1,050 | 1,028 | 1,038 | -2 | -0.2 | 694,000 |
| 8/9 | 1,010 | 1,044 | 1,002 | 1,040 | +26 | +2.6 | 981,500 |
| 8/2 | 1,010 | 1,040 | 1,008 | 1,014 | +6 | +0.6 | 1,068,500 |
| 7/26 | 996 | 1,008 | 977 | 1,008 | +15 | +1.5 | 646,000 |
| 7/19 | 998 | 1,008 | 974 | 993 | +1 | +0.1 | 685,500 |
| 7/12 | 989 | 1,004 | 967 | 992 | +3 | +0.3 | 854,000 |
| 7/5 | 963 | 995 | 956 | 989 | +31 | +3.2 | 855,500 |
| 6/28 | 902 | 974 | 891 | 958 | +56 | +6.2 | 2,197,500 |
| 6/21 | 915 | 915 | 891 | 902 | -13 | -1.4 | 758,500 |
| 6/14 | 917 | 922 | 902 | 915 | +4 | +0.4 | 440,500 |
| 6/7 | 897 | 925 | 891 | 911 | +4 | +0.4 | 492,000 |
| 5/31 | 953 | 954 | 907 | 907 | -46 | -4.8 | 552,500 |
| 5/24 | 931 | 957 | 925 | 953 | +27 | +2.9 | 571,000 |
| 5/17 | 902 | 928 | 882 | 926 | +22 | +2.4 | 653,500 |
| 5/10 | 903 | 921 | 892 | 904 | -7 | -0.8 | 793,000 |
| 4/26 | 881 | 917 | 879 | 911 | +31 | +3.5 | 694,000 |
| 4/19 | 926 | 933 | 876 | 880 | -44 | -4.8 | 907,500 |
| 4/12 | 969 | 986 | 890 | 924 | -52 | -5.3 | 2,374,000 |
| 4/5 | 974 | 993 | 961 | 976 | +8 | +0.8 | 1,355,000 |
| 3/29 | 941 | 969 | 923 | 968 | +16 | +1.7 | 1,439,000 |
| 3/22 | 952 | 959 | 946 | 952 | -2 | -0.2 | 429,000 |
| 3/15 | 934 | 954 | 931 | 954 | +20 | +2.1 | 627,000 |
| 3/8 | 946 | 955 | 932 | 934 | -14 | -1.5 | 746,500 |
| 3/1 | 968 | 969 | 931 | 948 | -19 | -2.0 | 2,779,000 |
| 2/22 | 940 | 976 | 939 | 967 | ー | ー | 2,889,500 |
▶︎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
