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) |
|---|---|---|---|---|---|---|---|
| 7/29 | 946 | 957 | 939 | 949 | 0 | 0.0 | 1,002,500 |
| 7/22 | 963 | 963 | 944 | 949 | -9 | -0.9 | 610,000 |
| 7/15 | 949 | 963 | 949 | 958 | +13 | +1.4 | 667,000 |
| 7/8 | 943 | 959 | 938 | 945 | +9 | +1.0 | 1,002,500 |
| 7/1 | 996 | 996 | 927 | 936 | -59 | -5.9 | 2,571,000 |
| 6/24 | 979 | 995 | 972 | 995 | +25 | +2.6 | 667,500 |
| 6/17 | 970 | 979 | 958 | 970 | -3 | -0.3 | 658,500 |
| 6/10 | 980 | 990 | 973 | 973 | -13 | -1.3 | 509,500 |
| 6/3 | 992 | 996 | 975 | 986 | +1 | +0.1 | 857,000 |
| 5/27 | 990 | 991 | 975 | 985 | -1 | -0.1 | 504,000 |
| 5/20 | 996 | 996 | 963 | 986 | -6 | -0.6 | 682,000 |
| 5/13 | 973 | 992 | 958 | 992 | +16 | +1.6 | 847,000 |
| 5/6 | 960 | 976 | 955 | 976 | +14 | +1.5 | 381,500 |
| 4/28 | 932 | 962 | 929 | 962 | +23 | +2.5 | 696,500 |
| 4/22 | 938 | 948 | 926 | 939 | +1 | +0.1 | 472,500 |
| 4/15 | 948 | 953 | 925 | 938 | -8 | -0.9 | 606,000 |
| 4/8 | 924 | 949 | 919 | 946 | +25 | +2.7 | 826,500 |
| 4/1 | 918 | 938 | 915 | 921 | +3 | +0.3 | 692,000 |
| 3/25 | 939 | 944 | 915 | 918 | -21 | -2.2 | 580,000 |
| 3/18 | 922 | 954 | 918 | 939 | +17 | +1.8 | 1,008,000 |
| 3/11 | 922 | 946 | 910 | 922 | -9 | -1.0 | 1,185,000 |
| 3/4 | 918 | 947 | 917 | 931 | +13 | +1.4 | 1,077,000 |
| 2/25 | 934 | 934 | 905 | 918 | -16 | -1.7 | 3,915,500 |
| 2/18 | 937 | 953 | 932 | 934 | -13 | -1.4 | 2,101,500 |
| 2/10 | 933 | 947 | 932 | 947 | +8 | +0.9 | 569,000 |
| 2/4 | 916 | 939 | 916 | 939 | +23 | +2.5 | 422,000 |
| 1/28 | 933 | 933 | 903 | 916 | -17 | -1.8 | 547,500 |
| 1/21 | 919 | 935 | 912 | 933 | +18 | +2.0 | 495,000 |
| 1/14 | 921 | 934 | 904 | 915 | -6 | -0.7 | 384,000 |
| 1/7 | 936 | 941 | 917 | 921 | -8 | -0.9 | 438,000 |
▶︎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
