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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 936 | 941 | 917 | 921 | -8 | -0.9 | 438,000 |
| 12/30 | 897 | 936 | 897 | 929 | +30 | +3.3 | 494,000 |
| 12/24 | 910 | 918 | 896 | 899 | -12 | -1.3 | 474,000 |
| 12/17 | 918 | 929 | 911 | 911 | -9 | -1.0 | 457,000 |
| 12/10 | 901 | 923 | 895 | 920 | +22 | +2.5 | 418,000 |
| 12/3 | 896 | 907 | 877 | 898 | -7 | -0.8 | 678,000 |
| 11/26 | 915 | 928 | 902 | 905 | -16 | -1.7 | 335,000 |
| 11/19 | 936 | 943 | 911 | 921 | -12 | -1.3 | 534,000 |
| 11/12 | 931 | 935 | 918 | 933 | +5 | +0.5 | 486,500 |
| 11/5 | 926 | 936 | 919 | 928 | +7 | +0.8 | 815,000 |
| 10/29 | 908 | 928 | 900 | 921 | +11 | +1.2 | 602,500 |
| 10/22 | 923 | 927 | 909 | 910 | -13 | -1.4 | 509,000 |
| 10/15 | 905 | 925 | 899 | 923 | +23 | +2.6 | 1,019,000 |
| 10/8 | 913 | 924 | 880 | 900 | -10 | -1.1 | 1,720,000 |
| 10/1 | 939 | 939 | 905 | 910 | -32 | -3.4 | 2,345,500 |
| 9/24 | 942 | 945 | 917 | 942 | -1 | -0.1 | 1,256,000 |
| 9/17 | 974 | 1,004 | 941 | 943 | -35 | -3.6 | 1,688,000 |
| 9/10 | 960 | 978 | 956 | 978 | +20 | +2.1 | 1,063,000 |
| 9/3 | 961 | 964 | 946 | 958 | -8 | -0.8 | 1,617,500 |
| 8/27 | 979 | 987 | 965 | 966 | -8 | -0.8 | 5,519,000 |
| 8/20 | 975 | 995 | 970 | 974 | -1 | -0.1 | 1,942,500 |
| 8/13 | 972 | 983 | 972 | 975 | +3 | +0.3 | 702,000 |
| 8/6 | 978 | 990 | 967 | 972 | +1 | +0.1 | 469,500 |
| 7/30 | 979 | 986 | 966 | 971 | +4 | +0.4 | 386,000 |
| 7/21 | 977 | 978 | 962 | 967 | -14 | -1.4 | 297,000 |
| 7/16 | 994 | 1,000 | 971 | 981 | 0 | 0.0 | 468,500 |
| 7/9 | 998 | 1,004 | 968 | 981 | -17 | -1.7 | 614,000 |
| 7/2 | 990 | 1,022 | 986 | 998 | +16 | +1.6 | 1,254,500 |
| 6/25 | 956 | 986 | 951 | 982 | +20 | +2.1 | 656,500 |
| 6/18 | 976 | 978 | 958 | 962 | -6 | -0.6 | 520,000 |
▶︎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
