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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 836 | 874 | 820 | 850 | +12 | +1.4 | 1,321,000 |
| 4/10 | 760 | 893 | 729 | 838 | +58 | +7.4 | 3,849,500 |
| 4/3 | 889 | 919 | 776 | 780 | -129 | -14.2 | 1,676,500 |
| 3/27 | 865 | 927 | 826 | 909 | +70 | +8.3 | 2,583,000 |
| 3/19 | 743 | 843 | 713 | 839 | +97 | +13.1 | 1,935,000 |
| 3/13 | 828 | 835 | 706 | 742 | -114 | -13.3 | 2,952,000 |
| 3/6 | 866 | 960 | 850 | 856 | -24 | -2.7 | 2,168,000 |
| 2/28 | 1,036 | 1,056 | 875 | 880 | -188 | -17.6 | 4,899,500 |
| 2/21 | 1,124 | 1,130 | 1,068 | 1,068 | -80 | -7.0 | 1,676,500 |
| 2/14 | 1,160 | 1,168 | 1,140 | 1,148 | -14 | -1.2 | 759,000 |
| 2/7 | 1,110 | 1,172 | 1,110 | 1,162 | +18 | +1.6 | 735,000 |
| 1/31 | 1,180 | 1,188 | 1,132 | 1,144 | -60 | -5.0 | 835,000 |
| 1/24 | 1,176 | 1,226 | 1,176 | 1,204 | +20 | +1.7 | 652,000 |
| 1/17 | 1,194 | 1,196 | 1,168 | 1,184 | -14 | -1.2 | 424,000 |
| 1/10 | 1,130 | 1,200 | 1,126 | 1,198 | +46 | +4.0 | 671,500 |
| 12/30 | 1,168 | 1,168 | 1,146 | 1,152 | -8 | -0.7 | 116,500 |
| 12/27 | 1,108 | 1,216 | 1,088 | 1,160 | +48 | +4.3 | 1,438,000 |
| 12/20 | 1,080 | 1,116 | 1,080 | 1,112 | +32 | +3.0 | 603,500 |
| 12/13 | 1,064 | 1,096 | 1,056 | 1,080 | +20 | +1.9 | 480,500 |
| 12/6 | 1,036 | 1,066 | 1,036 | 1,060 | +28 | +2.7 | 530,500 |
| 11/29 | 1,016 | 1,040 | 1,014 | 1,032 | +18 | +1.8 | 378,500 |
| 11/22 | 1,010 | 1,018 | 1,000 | 1,014 | +4 | +0.4 | 397,500 |
| 11/15 | 1,006 | 1,018 | 1,000 | 1,010 | +2 | +0.2 | 451,000 |
| 11/8 | 1,026 | 1,028 | 1,004 | 1,008 | -4 | -0.4 | 539,500 |
| 11/1 | 1,032 | 1,032 | 1,008 | 1,012 | -12 | -1.2 | 520,000 |
| 10/25 | 1,032 | 1,038 | 1,016 | 1,024 | -4 | -0.4 | 398,500 |
| 10/18 | 1,054 | 1,060 | 1,028 | 1,028 | -24 | -2.3 | 575,000 |
| 10/11 | 1,040 | 1,080 | 1,030 | 1,052 | +12 | +1.2 | 853,000 |
| 10/4 | 1,024 | 1,044 | 1,012 | 1,040 | +14 | +1.4 | 602,000 |
| 9/27 | 1,018 | 1,058 | 1,018 | 1,026 | +16 | +1.6 | 1,090,500 |
▶︎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
