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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 967 | 992 | 959 | 968 | +6 | +0.6 | 620,000 |
| 6/4 | 952 | 966 | 940 | 962 | +9 | +0.9 | 544,500 |
| 5/28 | 958 | 965 | 931 | 953 | -9 | -0.9 | 647,500 |
| 5/21 | 966 | 969 | 947 | 962 | +4 | +0.4 | 486,000 |
| 5/14 | 979 | 983 | 942 | 958 | -17 | -1.7 | 830,500 |
| 5/7 | 965 | 985 | 965 | 975 | +12 | +1.3 | 253,500 |
| 4/30 | 975 | 979 | 960 | 963 | -13 | -1.3 | 347,000 |
| 4/23 | 980 | 984 | 958 | 976 | -4 | -0.4 | 786,500 |
| 4/16 | 970 | 988 | 965 | 980 | +8 | +0.8 | 723,500 |
| 4/9 | 972 | 997 | 967 | 972 | -4 | -0.4 | 999,000 |
| 4/2 | 1,010 | 1,010 | 959 | 976 | -28 | -2.8 | 1,110,000 |
| 3/26 | 1,026 | 1,036 | 976 | 1,004 | -28 | -2.7 | 1,022,500 |
| 3/19 | 1,004 | 1,036 | 1,004 | 1,032 | +28 | +2.8 | 1,133,500 |
| 3/12 | 991 | 1,008 | 986 | 1,004 | +13 | +1.3 | 954,000 |
| 3/5 | 975 | 996 | 959 | 991 | +30 | +3.1 | 1,177,000 |
| 2/26 | 991 | 1,010 | 958 | 961 | -34 | -3.4 | 5,685,000 |
| 2/19 | 1,036 | 1,036 | 989 | 995 | -39 | -3.8 | 2,117,500 |
| 2/12 | 1,034 | 1,042 | 1,026 | 1,034 | +4 | +0.4 | 609,500 |
| 2/5 | 1,022 | 1,034 | 1,010 | 1,030 | +8 | +0.8 | 514,500 |
| 1/29 | 1,030 | 1,040 | 1,020 | 1,022 | +4 | +0.4 | 613,000 |
| 1/22 | 1,020 | 1,046 | 1,008 | 1,018 | -12 | -1.2 | 476,500 |
| 1/15 | 1,020 | 1,032 | 1,004 | 1,030 | +8 | +0.8 | 534,500 |
| 1/8 | 1,038 | 1,042 | 1,010 | 1,022 | -8 | -0.8 | 476,500 |
| 12/30 | 1,016 | 1,038 | 1,008 | 1,030 | +14 | +1.4 | 417,000 |
| 12/25 | 1,030 | 1,034 | 1,006 | 1,016 | -14 | -1.4 | 393,000 |
| 12/18 | 1,018 | 1,032 | 1,008 | 1,030 | +12 | +1.2 | 407,000 |
| 12/11 | 1,032 | 1,040 | 1,006 | 1,018 | -14 | -1.4 | 564,000 |
| 12/4 | 1,042 | 1,042 | 1,020 | 1,032 | -14 | -1.3 | 657,500 |
| 11/27 | 1,084 | 1,088 | 1,042 | 1,046 | -18 | -1.7 | 479,500 |
| 11/20 | 1,082 | 1,098 | 1,058 | 1,064 | -6 | -0.6 | 505,500 |
▶︎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
