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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,088 | 1,114 | 1,064 | 1,070 | -14 | -1.3 | 783,500 |
| 11/6 | 1,058 | 1,092 | 1,044 | 1,084 | +26 | +2.5 | 573,000 |
| 10/30 | 1,050 | 1,086 | 1,050 | 1,058 | -4 | -0.4 | 546,500 |
| 10/23 | 1,052 | 1,088 | 1,044 | 1,062 | +6 | +0.6 | 568,500 |
| 10/16 | 1,102 | 1,110 | 1,046 | 1,056 | -56 | -5.0 | 620,000 |
| 10/9 | 1,144 | 1,150 | 1,086 | 1,112 | -12 | -1.1 | 999,000 |
| 10/2 | 1,128 | 1,164 | 1,116 | 1,124 | -12 | -1.1 | 821,500 |
| 9/25 | 1,148 | 1,150 | 1,112 | 1,136 | -20 | -1.7 | 787,500 |
| 9/18 | 1,102 | 1,156 | 1,094 | 1,156 | +54 | +4.9 | 870,500 |
| 9/11 | 1,062 | 1,122 | 1,062 | 1,102 | +40 | +3.8 | 1,067,500 |
| 9/4 | 1,034 | 1,068 | 1,028 | 1,062 | +40 | +3.9 | 968,000 |
| 8/28 | 1,050 | 1,052 | 1,008 | 1,022 | -22 | -2.1 | 6,119,000 |
| 8/21 | 1,042 | 1,054 | 1,012 | 1,044 | -8 | -0.8 | 2,033,500 |
| 8/14 | 993 | 1,058 | 993 | 1,052 | +63 | +6.4 | 1,208,500 |
| 8/7 | 934 | 996 | 934 | 989 | +57 | +6.1 | 996,500 |
| 7/31 | 1,014 | 1,030 | 932 | 932 | -90 | -8.8 | 1,013,000 |
| 7/22 | 1,000 | 1,028 | 983 | 1,022 | +26 | +2.6 | 392,500 |
| 7/17 | 958 | 1,010 | 953 | 996 | +53 | +5.6 | 1,009,500 |
| 7/10 | 940 | 976 | 937 | 943 | +1 | +0.1 | 839,500 |
| 7/3 | 968 | 970 | 926 | 942 | -28 | -2.9 | 1,144,500 |
| 6/26 | 1,014 | 1,022 | 967 | 970 | -54 | -5.3 | 1,062,500 |
| 6/19 | 1,040 | 1,054 | 1,016 | 1,024 | -16 | -1.5 | 751,000 |
| 6/12 | 1,102 | 1,102 | 1,014 | 1,040 | -50 | -4.6 | 759,000 |
| 6/5 | 1,100 | 1,110 | 1,084 | 1,090 | -26 | -2.3 | 914,500 |
| 5/29 | 1,038 | 1,122 | 1,038 | 1,116 | +90 | +8.8 | 1,414,000 |
| 5/22 | 974 | 1,040 | 973 | 1,026 | +52 | +5.3 | 829,000 |
| 5/15 | 933 | 984 | 930 | 974 | +60 | +6.6 | 1,215,000 |
| 5/8 | 895 | 917 | 876 | 914 | +18 | +2.0 | 416,000 |
| 5/1 | 841 | 906 | 841 | 896 | +59 | +7.1 | 954,500 |
| 4/24 | 848 | 849 | 822 | 837 | -13 | -1.5 | 984,500 |
▶︎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
