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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,045 | 1,052 | 1,035 | 1,038 | 330,000 |
| 2024/07/25 | 1,040 | 1,052 | 1,034 | 1,045 | 395,900 |
| 2024/07/24 | 1,056 | 1,058 | 1,044 | 1,044 | 417,000 |
| 2024/07/23 | 1,053 | 1,061 | 1,050 | 1,056 | 210,300 |
| 2024/07/22 | 1,061 | 1,063 | 1,046 | 1,054 | 484,400 |
| 2024/07/19 | 1,086 | 1,086 | 1,062 | 1,067 | 579,800 |
| 2024/07/18 | 1,091 | 1,099 | 1,088 | 1,088 | 181,900 |
| 2024/07/17 | 1,097 | 1,097 | 1,089 | 1,093 | 191,500 |
| 2024/07/16 | 1,102 | 1,102 | 1,087 | 1,087 | 280,400 |
| 2024/07/12 | 1,090 | 1,106 | 1,089 | 1,096 | 262,000 |
| 2024/07/11 | 1,095 | 1,103 | 1,086 | 1,089 | 353,400 |
| 2024/07/10 | 1,090 | 1,099 | 1,089 | 1,097 | 225,700 |
| 2024/07/09 | 1,083 | 1,091 | 1,081 | 1,087 | 224,100 |
| 2024/07/08 | 1,109 | 1,112 | 1,084 | 1,084 | 433,800 |
| 2024/07/05 | 1,122 | 1,123 | 1,106 | 1,109 | 257,700 |
| 2024/07/04 | 1,138 | 1,140 | 1,125 | 1,131 | 165,200 |
| 2024/07/03 | 1,134 | 1,143 | 1,134 | 1,141 | 230,300 |
| 2024/07/02 | 1,112 | 1,135 | 1,111 | 1,134 | 324,300 |
| 2024/07/01 | 1,115 | 1,118 | 1,103 | 1,106 | 251,200 |
| 2024/06/28 | 1,113 | 1,115 | 1,101 | 1,106 | 189,200 |
| 2024/06/27 | 1,102 | 1,114 | 1,093 | 1,113 | 232,500 |
| 2024/06/26 | 1,110 | 1,113 | 1,098 | 1,105 | 245,100 |
| 2024/06/25 | 1,064 | 1,110 | 1,062 | 1,105 | 635,600 |
| 2024/06/24 | 1,128 | 1,128 | 1,090 | 1,094 | 701,600 |
| 2024/06/21 | 1,116 | 1,135 | 1,116 | 1,130 | 284,500 |
| 2024/06/20 | 1,130 | 1,137 | 1,114 | 1,117 | 194,500 |
| 2024/06/19 | 1,135 | 1,138 | 1,127 | 1,129 | 137,200 |
| 2024/06/18 | 1,135 | 1,141 | 1,134 | 1,136 | 134,800 |
| 2024/06/17 | 1,132 | 1,134 | 1,121 | 1,131 | 195,000 |
| 2024/06/14 | 1,111 | 1,133 | 1,111 | 1,130 | 230,800 |
| 2024/06/13 | 1,138 | 1,138 | 1,120 | 1,120 | 170,800 |
| 2024/06/12 | 1,145 | 1,149 | 1,136 | 1,138 | 158,800 |
| 2024/06/11 | 1,153 | 1,153 | 1,141 | 1,145 | 154,200 |
| 2024/06/10 | 1,147 | 1,154 | 1,143 | 1,150 | 200,400 |
| 2024/06/07 | 1,133 | 1,142 | 1,131 | 1,142 | 163,100 |
| 2024/06/06 | 1,139 | 1,139 | 1,123 | 1,132 | 175,200 |
| 2024/06/05 | 1,128 | 1,136 | 1,119 | 1,132 | 234,900 |
| 2024/06/04 | 1,107 | 1,128 | 1,107 | 1,128 | 278,100 |
| 2024/06/03 | 1,118 | 1,119 | 1,105 | 1,107 | 189,800 |
| 2024/05/31 | 1,112 | 1,115 | 1,100 | 1,113 | 235,300 |
| 2024/05/30 | 1,100 | 1,117 | 1,096 | 1,114 | 203,500 |
| 2024/05/29 | 1,107 | 1,112 | 1,102 | 1,103 | 148,600 |
| 2024/05/28 | 1,110 | 1,117 | 1,107 | 1,108 | 186,400 |
| 2024/05/27 | 1,100 | 1,109 | 1,099 | 1,109 | 196,100 |
| 2024/05/24 | 1,092 | 1,101 | 1,088 | 1,097 | 186,100 |
| 2024/05/23 | 1,098 | 1,101 | 1,089 | 1,098 | 177,600 |
| 2024/05/22 | 1,102 | 1,103 | 1,092 | 1,092 | 186,100 |
| 2024/05/21 | 1,094 | 1,104 | 1,093 | 1,104 | 142,600 |
| 2024/05/20 | 1,098 | 1,102 | 1,090 | 1,094 | 191,300 |
| 2024/05/17 | 1,087 | 1,108 | 1,085 | 1,098 | 187,300 |
| 2024/05/16 | 1,088 | 1,089 | 1,079 | 1,086 | 163,400 |
| 2024/05/15 | 1,098 | 1,098 | 1,079 | 1,084 | 180,900 |
| 2024/05/14 | 1,076 | 1,094 | 1,072 | 1,093 | 227,100 |
| 2024/05/13 | 1,082 | 1,082 | 1,070 | 1,078 | 313,900 |
| 2024/05/10 | 1,090 | 1,090 | 1,078 | 1,084 | 232,800 |
| 2024/05/09 | 1,087 | 1,095 | 1,081 | 1,082 | 166,900 |
| 2024/05/08 | 1,103 | 1,103 | 1,084 | 1,084 | 352,700 |
| 2024/05/07 | 1,103 | 1,111 | 1,097 | 1,107 | 297,400 |
| 2024/05/02 | 1,111 | 1,115 | 1,101 | 1,105 | 176,400 |
| 2024/05/01 | 1,091 | 1,111 | 1,088 | 1,110 | 232,100 |
| 2024/04/30 | 1,084 | 1,094 | 1,070 | 1,090 | 318,100 |
| 2024/04/26 | 1,078 | 1,079 | 1,062 | 1,072 | 547,400 |
| 2024/04/25 | 1,099 | 1,099 | 1,075 | 1,081 | 543,900 |
| 2024/04/24 | 1,096 | 1,104 | 1,092 | 1,104 | 286,700 |
| 2024/04/23 | 1,115 | 1,115 | 1,101 | 1,103 | 195,000 |
| 2024/04/22 | 1,091 | 1,112 | 1,090 | 1,109 | 279,100 |
| 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 |