壱番屋(7630)の株価時系列情報
壱番屋(7630)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,091 | 1,093 | 1,075 | 1,087 | 388,700 |
| 2024/04/18 | 1,085 | 1,101 | 1,085 | 1,093 | 321,600 |
| 2024/04/17 | 1,105 | 1,107 | 1,087 | 1,088 | 389,600 |
| 2024/04/16 | 1,115 | 1,115 | 1,101 | 1,105 | 342,300 |
| 2024/04/15 | 1,122 | 1,131 | 1,118 | 1,121 | 245,000 |
| 2024/04/12 | 1,130 | 1,142 | 1,122 | 1,128 | 320,000 |
| 2024/04/11 | 1,127 | 1,135 | 1,118 | 1,128 | 234,500 |
| 2024/04/10 | 1,130 | 1,140 | 1,122 | 1,131 | 234,000 |
| 2024/04/09 | 1,125 | 1,129 | 1,117 | 1,120 | 300,400 |
| 2024/04/08 | 1,115 | 1,125 | 1,109 | 1,120 | 470,200 |
| 2024/04/05 | 1,079 | 1,118 | 1,079 | 1,107 | 1,175,300 |
| 2024/04/04 | 1,163 | 1,169 | 1,138 | 1,153 | 607,500 |
| 2024/04/03 | 1,155 | 1,167 | 1,152 | 1,162 | 323,500 |
| 2024/04/02 | 1,192 | 1,192 | 1,152 | 1,160 | 624,700 |
| 2024/04/01 | 1,207 | 1,209 | 1,190 | 1,194 | 292,100 |
| 2024/03/29 | 1,198 | 1,205 | 1,197 | 1,201 | 226,300 |
| 2024/03/28 | 1,201 | 1,204 | 1,191 | 1,196 | 285,300 |
| 2024/03/27 | 1,200 | 1,210 | 1,196 | 1,205 | 288,400 |
| 2024/03/26 | 1,198 | 1,199 | 1,186 | 1,196 | 253,800 |
| 2024/03/25 | 1,212 | 1,214 | 1,196 | 1,198 | 411,900 |
| 2024/03/22 | 1,216 | 1,223 | 1,212 | 1,218 | 277,800 |
| 2024/03/21 | 1,230 | 1,230 | 1,206 | 1,206 | 364,400 |
| 2024/03/19 | 1,221 | 1,233 | 1,219 | 1,226 | 273,800 |
| 2024/03/18 | 1,221 | 1,224 | 1,207 | 1,218 | 220,000 |
| 2024/03/15 | 1,211 | 1,230 | 1,211 | 1,224 | 389,100 |
| 2024/03/14 | 1,205 | 1,217 | 1,202 | 1,214 | 222,500 |
| 2024/03/13 | 1,211 | 1,217 | 1,204 | 1,212 | 265,200 |
| 2024/03/12 | 1,190 | 1,210 | 1,187 | 1,209 | 259,600 |
| 2024/03/11 | 1,200 | 1,209 | 1,186 | 1,196 | 304,900 |
| 2024/03/08 | 1,198 | 1,206 | 1,187 | 1,200 | 334,200 |
| 2024/03/07 | 1,207 | 1,214 | 1,199 | 1,203 | 278,000 |
| 2024/03/06 | 1,200 | 1,214 | 1,196 | 1,210 | 343,300 |
| 2024/03/05 | 1,200 | 1,211 | 1,185 | 1,205 | 448,600 |
| 2024/03/04 | 1,209 | 1,221 | 1,200 | 1,203 | 447,200 |
| 2024/03/01 | 1,226 | 1,226 | 1,197 | 1,210 | 659,200 |
| 2024/02/29 | 1,237 | 1,240 | 1,220 | 1,233 | 745,000 |
| 2024/02/28 | 1,216 | 1,248 | 1,185 | 1,235 | 1,962,700 |
| 2024/02/28 | 1 -> 5.00 分割 | ||||
| 2024/02/27 | 6,100 | 6,100 | 5,970 | 6,030 | 391,000 |
| 2024/02/26 | 6,020 | 6,050 | 5,960 | 6,030 | 336,200 |
| 2024/02/22 | 6,050 | 6,080 | 5,960 | 5,980 | 335,800 |
| 2024/02/21 | 6,090 | 6,100 | 6,010 | 6,050 | 227,100 |
| 2024/02/20 | 6,150 | 6,150 | 6,060 | 6,090 | 102,000 |
| 2024/02/19 | 6,040 | 6,120 | 6,040 | 6,110 | 124,000 |
| 2024/02/16 | 6,040 | 6,080 | 5,980 | 6,040 | 107,500 |
| 2024/02/15 | 6,140 | 6,140 | 5,930 | 5,970 | 193,900 |
| 2024/02/14 | 6,220 | 6,220 | 6,100 | 6,100 | 160,500 |
| 2024/02/13 | 6,300 | 6,300 | 6,220 | 6,260 | 89,000 |
| 2024/02/09 | 6,240 | 6,350 | 6,220 | 6,260 | 77,400 |
| 2024/02/08 | 6,270 | 6,280 | 6,180 | 6,240 | 121,500 |
| 2024/02/07 | 6,360 | 6,380 | 6,220 | 6,290 | 139,800 |
| 2024/02/06 | 6,550 | 6,570 | 6,380 | 6,390 | 164,700 |
| 2024/02/05 | 6,750 | 6,770 | 6,540 | 6,580 | 176,000 |
| 2024/02/02 | 6,660 | 6,770 | 6,610 | 6,690 | 158,000 |
| 2024/02/01 | 6,500 | 6,630 | 6,450 | 6,620 | 180,700 |
| 2024/01/31 | 6,340 | 6,520 | 6,330 | 6,510 | 136,400 |
| 2024/01/30 | 6,370 | 6,450 | 6,320 | 6,330 | 102,000 |
| 2024/01/29 | 6,180 | 6,330 | 6,160 | 6,320 | 102,300 |
| 2024/01/26 | 6,160 | 6,160 | 6,090 | 6,120 | 63,300 |
| 2024/01/25 | 6,100 | 6,160 | 6,100 | 6,160 | 61,400 |
| 2024/01/24 | 6,150 | 6,170 | 6,070 | 6,070 | 78,000 |
| 2024/01/23 | 6,120 | 6,190 | 6,080 | 6,120 | 94,300 |
| 2024/01/22 | 6,070 | 6,100 | 6,050 | 6,100 | 65,600 |
| 2024/01/19 | 6,160 | 6,170 | 5,990 | 6,000 | 108,700 |
| 2024/01/18 | 6,120 | 6,170 | 6,070 | 6,110 | 81,700 |
| 2024/01/17 | 6,100 | 6,150 | 6,050 | 6,110 | 106,100 |
| 2024/01/16 | 6,180 | 6,180 | 6,020 | 6,030 | 135,800 |
| 2024/01/15 | 5,920 | 6,150 | 5,920 | 6,120 | 143,800 |
| 2024/01/12 | 5,770 | 5,910 | 5,760 | 5,870 | 144,200 |
| 2024/01/11 | 5,720 | 5,760 | 5,650 | 5,760 | 191,100 |
| 2024/01/10 | 5,710 | 5,720 | 5,460 | 5,620 | 465,100 |
| 2024/01/09 | 5,210 | 5,240 | 5,190 | 5,230 | 39,800 |
| 2024/01/05 | 5,240 | 5,250 | 5,200 | 5,210 | 41,800 |
| 2024/01/04 | 5,280 | 5,280 | 5,140 | 5,220 | 53,400 |
| 2023/12/29 | 5,290 | 5,310 | 5,250 | 5,280 | 40,800 |
| 2023/12/28 | 5,260 | 5,280 | 5,240 | 5,280 | 21,700 |
| 2023/12/27 | 5,270 | 5,330 | 5,230 | 5,270 | 51,100 |
| 2023/12/26 | 5,320 | 5,320 | 5,130 | 5,230 | 128,800 |
| 2023/12/25 | 5,200 | 5,310 | 5,160 | 5,290 | 75,000 |
| 2023/12/22 | 5,150 | 5,190 | 5,140 | 5,160 | 32,800 |
| 2023/12/21 | 5,150 | 5,160 | 5,130 | 5,130 | 30,400 |
| 2023/12/20 | 5,160 | 5,200 | 5,150 | 5,170 | 29,500 |
| 2023/12/19 | 5,180 | 5,210 | 5,140 | 5,160 | 29,300 |
| 2023/12/18 | 5,120 | 5,190 | 5,110 | 5,180 | 22,500 |
| 2023/12/15 | 5,200 | 5,200 | 5,120 | 5,160 | 37,700 |
| 2023/12/14 | 5,240 | 5,260 | 5,190 | 5,200 | 26,000 |
| 2023/12/13 | 5,320 | 5,330 | 5,210 | 5,230 | 29,500 |
| 2023/12/12 | 5,310 | 5,340 | 5,310 | 5,320 | 22,800 |
| 2023/12/11 | 5,300 | 5,340 | 5,260 | 5,320 | 28,100 |
| 2023/12/08 | 5,320 | 5,350 | 5,260 | 5,300 | 38,800 |
| 2023/12/07 | 5,320 | 5,350 | 5,320 | 5,340 | 15,800 |
| 2023/12/06 | 5,300 | 5,380 | 5,300 | 5,370 | 26,200 |
| 2023/12/05 | 5,340 | 5,360 | 5,310 | 5,310 | 24,600 |
| 2023/12/04 | 5,370 | 5,370 | 5,330 | 5,370 | 22,600 |
| 2023/12/01 | 5,330 | 5,370 | 5,330 | 5,370 | 22,500 |
| 2023/11/30 | 5,300 | 5,350 | 5,300 | 5,330 | 29,800 |
| 2023/11/29 | 5,330 | 5,340 | 5,300 | 5,300 | 14,500 |
| 2023/11/28 | 5,250 | 5,340 | 5,250 | 5,330 | 29,800 |
| 2023/11/27 | 5,320 | 5,330 | 5,230 | 5,250 | 30,000 |
| 2023/11/24 | 5,360 | 5,360 | 5,300 | 5,310 | 20,500 |
| 2023/11/22 | 5,360 | 5,390 | 5,340 | 5,360 | 14,700 |
| 2023/11/21 | 5,320 | 5,370 | 5,300 | 5,360 | 22,100 |
| 2023/11/20 | 5,310 | 5,350 | 5,300 | 5,320 | 22,100 |
| 2023/11/17 | 5,310 | 5,320 | 5,270 | 5,310 | 23,100 |
| 2023/11/16 | 5,360 | 5,370 | 5,290 | 5,300 | 26,900 |
| 2023/11/15 | 5,430 | 5,440 | 5,370 | 5,390 | 24,500 |
| 2023/11/14 | 5,380 | 5,450 | 5,370 | 5,400 | 36,500 |
| 2023/11/13 | 5,360 | 5,400 | 5,350 | 5,380 | 11,000 |
| 2023/11/10 | 5,390 | 5,400 | 5,320 | 5,380 | 24,500 |
| 2023/11/09 | 5,410 | 5,420 | 5,350 | 5,390 | 24,400 |
| 2023/11/08 | 5,400 | 5,400 | 5,360 | 5,390 | 22,600 |
| 2023/11/07 | 5,400 | 5,450 | 5,370 | 5,400 | 28,000 |
| 2023/11/06 | 5,430 | 5,460 | 5,370 | 5,420 | 41,800 |
| 2023/11/02 | 5,380 | 5,410 | 5,310 | 5,360 | 31,800 |
| 2023/11/01 | 5,360 | 5,390 | 5,320 | 5,380 | 38,000 |
| 2023/10/31 | 5,190 | 5,320 | 5,180 | 5,320 | 48,600 |
| 2023/10/30 | 5,220 | 5,230 | 5,170 | 5,190 | 32,100 |
| 2023/10/27 | 5,250 | 5,260 | 5,210 | 5,240 | 36,700 |
| 2023/10/26 | 5,260 | 5,300 | 5,210 | 5,250 | 32,100 |
| 2023/10/25 | 5,300 | 5,300 | 5,240 | 5,260 | 27,300 |
| 2023/10/24 | 5,250 | 5,310 | 5,240 | 5,280 | 40,000 |
| 2023/10/23 | 5,200 | 5,240 | 5,190 | 5,220 | 22,700 |
| 2023/10/20 | 5,210 | 5,230 | 5,180 | 5,200 | 22,300 |
| 2023/10/19 | 5,110 | 5,190 | 5,110 | 5,170 | 25,900 |
| 2023/10/18 | 5,160 | 5,190 | 5,090 | 5,180 | 28,800 |
| 2023/10/17 | 5,120 | 5,160 | 5,120 | 5,160 | 24,100 |
| 2023/10/16 | 5,130 | 5,150 | 5,080 | 5,100 | 33,800 |
| 2023/10/13 | 5,220 | 5,220 | 5,160 | 5,170 | 31,600 |
| 2023/10/12 | 5,170 | 5,250 | 5,130 | 5,220 | 43,500 |
| 2023/10/11 | 5,190 | 5,240 | 5,140 | 5,160 | 46,100 |
| 2023/10/10 | 5,240 | 5,260 | 5,090 | 5,170 | 117,300 |
| 2023/10/06 | 5,320 | 5,350 | 5,240 | 5,270 | 73,000 |
| 2023/10/05 | 5,230 | 5,260 | 5,200 | 5,260 | 38,500 |
| 2023/10/04 | 5,200 | 5,250 | 5,140 | 5,190 | 62,100 |
| 2023/10/03 | 5,300 | 5,310 | 5,220 | 5,270 | 52,400 |
| 2023/10/02 | 5,460 | 5,460 | 5,300 | 5,300 | 57,400 |
| 2023/09/29 | 5,480 | 5,530 | 5,440 | 5,450 | 35,200 |
| 2023/09/28 | 5,470 | 5,480 | 5,420 | 5,460 | 38,500 |
| 2023/09/27 | 5,520 | 5,530 | 5,450 | 5,520 | 41,200 |
| 2023/09/26 | 5,570 | 5,570 | 5,440 | 5,520 | 66,000 |
| 2023/09/25 | 5,490 | 5,570 | 5,480 | 5,570 | 35,800 |
| 2023/09/22 | 5,420 | 5,460 | 5,410 | 5,450 | 28,000 |
| 2023/09/21 | 5,430 | 5,480 | 5,430 | 5,450 | 19,000 |
| 2023/09/20 | 5,470 | 5,500 | 5,410 | 5,420 | 33,600 |
| 2023/09/19 | 5,540 | 5,550 | 5,460 | 5,490 | 35,100 |
| 2023/09/15 | 5,590 | 5,590 | 5,510 | 5,540 | 37,400 |
| 2023/09/14 | 5,590 | 5,610 | 5,540 | 5,580 | 24,800 |
| 2023/09/13 | 5,680 | 5,680 | 5,590 | 5,590 | 21,900 |
| 2023/09/12 | 5,620 | 5,690 | 5,620 | 5,690 | 12,000 |
| 2023/09/11 | 5,610 | 5,650 | 5,580 | 5,590 | 20,300 |
| 2023/09/08 | 5,700 | 5,710 | 5,620 | 5,620 | 51,000 |
| 2023/09/07 | 5,700 | 5,720 | 5,670 | 5,690 | 28,200 |
| 2023/09/06 | 5,710 | 5,740 | 5,650 | 5,710 | 30,100 |
| 2023/09/05 | 5,690 | 5,730 | 5,670 | 5,700 | 38,700 |
| 2023/09/04 | 5,610 | 5,700 | 5,600 | 5,680 | 77,100 |
| 2023/09/01 | 5,580 | 5,600 | 5,540 | 5,560 | 35,000 |
| 2023/08/31 | 5,500 | 5,620 | 5,500 | 5,600 | 101,800 |
| 2023/08/30 | 5,510 | 5,540 | 5,460 | 5,480 | 219,900 |
| 2023/08/29 | 5,600 | 5,640 | 5,560 | 5,620 | 414,700 |
| 2023/08/28 | 5,580 | 5,600 | 5,500 | 5,580 | 230,100 |
| 2023/08/25 | 5,530 | 5,590 | 5,520 | 5,570 | 162,400 |
| 2023/08/24 | 5,630 | 5,640 | 5,570 | 5,580 | 125,100 |
| 2023/08/23 | 5,630 | 5,650 | 5,620 | 5,630 | 53,600 |
| 2023/08/22 | 5,560 | 5,610 | 5,540 | 5,610 | 66,000 |
| 2023/08/21 | 5,470 | 5,570 | 5,470 | 5,540 | 174,200 |
| 2023/08/18 | 5,510 | 5,530 | 5,410 | 5,430 | 113,300 |
| 2023/08/17 | 5,600 | 5,610 | 5,510 | 5,550 | 123,700 |
| 2023/08/16 | 5,650 | 5,660 | 5,610 | 5,610 | 69,600 |
| 2023/08/15 | 5,720 | 5,720 | 5,650 | 5,690 | 66,200 |
| 2023/08/14 | 5,690 | 5,750 | 5,690 | 5,730 | 77,000 |
| 2023/08/10 | 5,620 | 5,690 | 5,580 | 5,690 | 45,000 |
| 2023/08/09 | 5,700 | 5,700 | 5,620 | 5,620 | 59,900 |
| 2023/08/08 | 5,640 | 5,700 | 5,630 | 5,700 | 28,900 |
| 2023/08/07 | 5,550 | 5,640 | 5,550 | 5,640 | 25,600 |
| 2023/08/04 | 5,510 | 5,590 | 5,510 | 5,570 | 18,200 |
| 2023/08/03 | 5,550 | 5,590 | 5,510 | 5,530 | 40,800 |
| 2023/08/02 | 5,590 | 5,610 | 5,560 | 5,580 | 27,800 |
| 2023/08/01 | 5,560 | 5,600 | 5,550 | 5,600 | 35,200 |
| 2023/07/31 | 5,550 | 5,590 | 5,540 | 5,570 | 31,900 |
| 2023/07/28 | 5,450 | 5,540 | 5,440 | 5,530 | 31,500 |
| 2023/07/27 | 5,450 | 5,500 | 5,440 | 5,500 | 17,100 |
| 2023/07/26 | 5,490 | 5,490 | 5,420 | 5,470 | 18,700 |
| 2023/07/25 | 5,500 | 5,500 | 5,460 | 5,480 | 12,100 |
| 2023/07/24 | 5,480 | 5,500 | 5,450 | 5,500 | 23,500 |
| 2023/07/21 | 5,410 | 5,430 | 5,390 | 5,410 | 14,100 |
| 2023/07/20 | 5,440 | 5,450 | 5,380 | 5,380 | 16,900 |
| 2023/07/19 | 5,470 | 5,480 | 5,410 | 5,450 | 25,100 |
| 2023/07/18 | 5,390 | 5,450 | 5,370 | 5,450 | 33,500 |
| 2023/07/14 | 5,340 | 5,370 | 5,320 | 5,340 | 23,200 |
| 2023/07/13 | 5,350 | 5,400 | 5,340 | 5,360 | 17,200 |
| 2023/07/12 | 5,330 | 5,390 | 5,330 | 5,360 | 16,500 |
| 2023/07/11 | 5,380 | 5,400 | 5,320 | 5,340 | 22,100 |
| 2023/07/10 | 5,380 | 5,420 | 5,370 | 5,370 | 33,500 |
| 2023/07/07 | 5,370 | 5,410 | 5,340 | 5,370 | 30,000 |
| 2023/07/06 | 5,420 | 5,440 | 5,390 | 5,390 | 32,200 |
| 2023/07/05 | 5,480 | 5,510 | 5,430 | 5,470 | 28,500 |
| 2023/07/04 | 5,460 | 5,510 | 5,460 | 5,490 | 26,400 |
| 2023/07/03 | 5,460 | 5,550 | 5,450 | 5,470 | 29,100 |
| 2023/06/30 | 5,530 | 5,540 | 5,450 | 5,450 | 35,400 |
| 2023/06/29 | 5,670 | 5,670 | 5,510 | 5,560 | 36,600 |
| 2023/06/28 | 5,600 | 5,650 | 5,520 | 5,650 | 55,300 |