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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,108 | 1,110 | 1,082 | 1,090 | -18 | -1.6 | 578,500 |
| 9/15 | 1,122 | 1,138 | 1,102 | 1,108 | -16 | -1.4 | 582,000 |
| 9/8 | 1,122 | 1,148 | 1,120 | 1,124 | +12 | +1.1 | 1,125,500 |
| 9/1 | 1,116 | 1,128 | 1,092 | 1,112 | -2 | -0.2 | 5,007,500 |
| 8/25 | 1,094 | 1,130 | 1,094 | 1,114 | +28 | +2.6 | 2,906,500 |
| 8/18 | 1,138 | 1,150 | 1,082 | 1,086 | -52 | -4.6 | 2,249,000 |
| 8/10 | 1,110 | 1,140 | 1,110 | 1,138 | +24 | +2.2 | 797,000 |
| 8/4 | 1,110 | 1,122 | 1,102 | 1,114 | +8 | +0.7 | 769,500 |
| 7/28 | 1,096 | 1,108 | 1,084 | 1,106 | +24 | +2.2 | 514,500 |
| 7/21 | 1,078 | 1,096 | 1,074 | 1,082 | +14 | +1.3 | 448,000 |
| 7/14 | 1,076 | 1,084 | 1,064 | 1,068 | -6 | -0.6 | 562,500 |
| 7/7 | 1,092 | 1,110 | 1,068 | 1,074 | -16 | -1.5 | 731,000 |
| 6/30 | 1,070 | 1,162 | 1,066 | 1,090 | +26 | +2.4 | 2,262,500 |
| 6/23 | 1,076 | 1,096 | 1,062 | 1,064 | -14 | -1.3 | 582,500 |
| 6/16 | 1,076 | 1,080 | 1,066 | 1,078 | +6 | +0.6 | 390,500 |
| 6/9 | 1,082 | 1,084 | 1,062 | 1,072 | -4 | -0.4 | 588,500 |
| 6/2 | 1,060 | 1,078 | 1,042 | 1,076 | +20 | +1.9 | 603,500 |
| 5/26 | 1,060 | 1,082 | 1,042 | 1,056 | -12 | -1.1 | 538,500 |
| 5/19 | 1,072 | 1,094 | 1,066 | 1,068 | -6 | -0.6 | 706,500 |
| 5/12 | 1,062 | 1,078 | 1,046 | 1,074 | +10 | +0.9 | 709,500 |
| 5/2 | 1,082 | 1,086 | 1,062 | 1,064 | -16 | -1.5 | 244,500 |
| 4/28 | 1,066 | 1,082 | 1,060 | 1,080 | +18 | +1.7 | 729,500 |
| 4/21 | 1,058 | 1,072 | 1,042 | 1,062 | +2 | +0.2 | 810,500 |
| 4/14 | 1,028 | 1,064 | 1,026 | 1,060 | +28 | +2.7 | 1,183,000 |
| 4/7 | 1,012 | 1,054 | 987 | 1,032 | +24 | +2.4 | 1,917,500 |
| 3/31 | 983 | 1,024 | 980 | 1,008 | +27 | +2.8 | 1,345,500 |
| 3/24 | 984 | 986 | 963 | 981 | -5 | -0.5 | 611,000 |
| 3/17 | 973 | 989 | 957 | 986 | +11 | +1.1 | 1,161,500 |
| 3/10 | 966 | 984 | 959 | 975 | +10 | +1.0 | 1,380,500 |
| 3/3 | 916 | 965 | 909 | 965 | +37 | +4.0 | 2,340,000 |
▶︎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
