日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

壱番屋(7630)の株価時系列情報

壱番屋の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/01/18 4,570 4,585 4,520 4,520 52,700
2018/01/17 4,590 4,595 4,565 4,570 23,100
2018/01/16 4,605 4,610 4,590 4,590 17,300
2018/01/15 4,595 4,595 4,560 4,595 26,300
2018/01/12 4,575 4,580 4,550 4,560 39,500
2018/01/11 4,615 4,620 4,555 4,595 45,800
2018/01/10 4,640 4,645 4,610 4,610 30,300
2018/01/09 4,635 4,650 4,615 4,640 50,900
2018/01/05 4,600 4,660 4,585 4,655 54,100
2018/01/04 4,540 4,580 4,540 4,580 43,800
2017/12/29 4,515 4,545 4,490 4,540 28,000
2017/12/28 4,520 4,520 4,485 4,495 41,300
2017/12/27 4,525 4,525 4,480 4,510 60,200
2017/12/26 4,585 4,620 4,535 4,560 50,900
2017/12/25 4,550 4,565 4,540 4,550 32,200
2017/12/22 4,545 4,570 4,525 4,560 39,900
2017/12/21 4,580 4,580 4,530 4,540 29,200
2017/12/20 4,560 4,560 4,515 4,515 21,500
2017/12/19 4,575 4,590 4,550 4,550 34,600
2017/12/18 4,550 4,585 4,525 4,540 48,200
2017/12/15 4,500 4,515 4,465 4,500 48,200
2017/12/14 4,450 4,490 4,450 4,485 34,900
2017/12/13 4,470 4,470 4,445 4,450 26,500
2017/12/12 4,500 4,505 4,440 4,455 42,700
2017/12/11 4,470 4,485 4,435 4,485 43,400
2017/12/08 4,365 4,445 4,365 4,445 41,000
2017/12/07 4,410 4,435 4,400 4,415 24,700
2017/12/06 4,425 4,435 4,370 4,375 37,100
2017/12/05 4,405 4,420 4,365 4,415 33,100
2017/12/04 4,425 4,485 4,400 4,405 66,500
2017/12/01 4,410 4,450 4,405 4,420 44,200
2017/11/30 4,400 4,410 4,360 4,405 54,500
2017/11/29 4,345 4,390 4,335 4,390 34,100
2017/11/28 4,330 4,335 4,310 4,335 28,200
2017/11/27 4,350 4,350 4,315 4,335 29,500
2017/11/24 4,290 4,345 4,275 4,340 32,600
2017/11/22 4,350 4,350 4,290 4,290 40,800
2017/11/21 4,320 4,340 4,290 4,330 36,300
2017/11/20 4,260 4,305 4,245 4,295 28,400
2017/11/17 4,280 4,310 4,250 4,260 38,200
2017/11/16 4,205 4,275 4,180 4,255 57,100
2017/11/15 4,315 4,320 4,225 4,230 74,800
2017/11/14 4,355 4,370 4,315 4,335 33,500
2017/11/13 4,395 4,395 4,340 4,350 37,800
2017/11/10 4,390 4,405 4,350 4,365 64,100
2017/11/09 4,415 4,430 4,370 4,400 74,200
2017/11/08 4,420 4,430 4,395 4,415 27,500
2017/11/07 4,400 4,420 4,390 4,420 39,700
2017/11/06 4,395 4,440 4,395 4,420 45,200
2017/11/02 4,400 4,405 4,370 4,385 48,000
2017/11/01 4,400 4,400 4,370 4,395 43,800
2017/10/31 4,410 4,415 4,370 4,400 36,500
2017/10/30 4,415 4,415 4,370 4,390 64,300
2017/10/27 4,420 4,425 4,395 4,420 37,800
2017/10/26 4,400 4,410 4,375 4,395 41,700
2017/10/25 4,420 4,425 4,370 4,375 76,000
2017/10/24 4,435 4,460 4,370 4,450 97,400
2017/10/23 4,405 4,405 4,370 4,380 40,200
2017/10/20 4,370 4,400 4,355 4,375 30,500
2017/10/19 4,390 4,420 4,370 4,405 42,900
2017/10/18 4,445 4,470 4,370 4,400 65,600
2017/10/17 4,370 4,420 4,365 4,415 61,700
2017/10/16 4,385 4,400 4,350 4,370 84,600
2017/10/13 4,380 4,430 4,365 4,410 136,100
2017/10/12 4,480 4,495 4,440 4,455 58,900
2017/10/11 4,440 4,500 4,440 4,480 62,900
2017/10/10 4,500 4,500 4,360 4,420 108,000
2017/10/06 4,615 4,615 4,495 4,520 68,500
2017/10/05 4,590 4,625 4,580 4,620 37,900
2017/10/04 4,630 4,630 4,580 4,590 31,600
2017/10/03 4,655 4,660 4,605 4,615 37,300
2017/10/02 4,705 4,710 4,615 4,650 50,400
2017/09/29 4,700 4,720 4,680 4,680 24,200
2017/09/28 4,690 4,690 4,635 4,690 31,500
2017/09/27 4,730 4,730 4,655 4,675 25,700
2017/09/26 4,680 4,730 4,655 4,695 43,400
2017/09/25 4,660 4,685 4,615 4,680 53,000
2017/09/22 4,675 4,725 4,645 4,660 51,700
2017/09/21 4,730 4,740 4,655 4,710 63,200
2017/09/20 4,840 4,845 4,720 4,740 67,100
2017/09/19 4,750 4,815 4,740 4,815 69,700
2017/09/15 4,660 4,730 4,645 4,730 67,900
2017/09/14 4,615 4,670 4,615 4,660 35,200
2017/09/13 4,565 4,630 4,565 4,630 36,400
2017/09/12 4,645 4,645 4,595 4,610 37,000
2017/09/11 4,540 4,635 4,535 4,625 75,200
2017/09/08 4,535 4,545 4,490 4,535 59,700
2017/09/07 4,500 4,570 4,495 4,530 78,500
2017/09/06 4,355 4,485 4,340 4,480 79,700
2017/09/05 4,415 4,420 4,350 4,375 36,900
2017/09/04 4,435 4,470 4,370 4,415 70,400
2017/09/01 4,520 4,525 4,430 4,430 72,700
2017/08/31 4,490 4,520 4,440 4,500 114,000
2017/08/30 4,375 4,500 4,355 4,490 155,600
2017/08/29 4,300 4,350 4,300 4,345 293,100
2017/08/28 4,310 4,370 4,310 4,350 470,900
2017/08/25 4,290 4,335 4,280 4,320 139,500
2017/08/24 4,325 4,335 4,260 4,300 219,500
2017/08/23 4,345 4,370 4,325 4,360 324,000
2017/08/22 4,340 4,365 4,330 4,350 101,300
2017/08/21 4,350 4,390 4,315 4,340 126,600
2017/08/18 4,355 4,390 4,310 4,360 116,200
2017/08/17 4,265 4,395 4,265 4,375 135,000
2017/08/16 4,200 4,270 4,195 4,255 97,600
2017/08/15 4,140 4,190 4,140 4,180 63,200
2017/08/14 4,120 4,160 4,095 4,125 69,900
2017/08/10 4,065 4,140 4,065 4,130 59,000
2017/08/09 4,085 4,120 4,060 4,065 64,600
2017/08/08 4,050 4,080 4,045 4,080 43,700
2017/08/07 4,020 4,060 4,020 4,050 42,600
2017/08/04 4,005 4,020 3,985 4,020 29,400
2017/08/03 3,970 4,030 3,970 4,005 79,600
2017/08/02 3,990 3,990 3,955 3,965 29,600
2017/08/01 3,935 3,990 3,930 3,990 64,900
2017/07/31 3,925 3,945 3,915 3,930 49,600
2017/07/28 3,920 3,935 3,905 3,935 35,200
2017/07/27 3,900 3,940 3,900 3,920 55,600
2017/07/26 3,900 3,900 3,885 3,895 33,100
2017/07/25 3,875 3,880 3,855 3,880 26,700
2017/07/24 3,845 3,870 3,815 3,865 42,700
2017/07/21 3,820 3,835 3,800 3,835 26,000
2017/07/20 3,785 3,815 3,785 3,815 24,800
2017/07/19 3,805 3,820 3,780 3,785 52,300
2017/07/18 3,820 3,825 3,795 3,825 20,800
2017/07/14 3,830 3,830 3,795 3,810 20,100
2017/07/13 3,820 3,820 3,780 3,785 33,700
2017/07/12 3,835 3,835 3,790 3,795 29,300
2017/07/11 3,805 3,820 3,790 3,810 23,400
2017/07/10 3,800 3,820 3,795 3,805 24,500
2017/07/07 3,815 3,825 3,790 3,790 23,000
2017/07/06 3,790 3,825 3,790 3,815 15,000
2017/07/05 3,775 3,800 3,750 3,790 33,300
2017/07/04 3,800 3,820 3,780 3,780 29,000
2017/07/03 3,840 3,860 3,785 3,790 56,600
2017/06/30 3,865 3,875 3,835 3,845 40,000
2017/06/29 3,880 3,885 3,860 3,880 25,800
2017/06/28 3,950 3,950 3,870 3,875 52,300
2017/06/27 3,890 3,950 3,855 3,940 83,200
2017/06/26 3,845 3,910 3,845 3,890 71,200
2017/06/23 3,830 3,830 3,810 3,825 16,100
2017/06/22 3,865 3,865 3,830 3,840 21,800
2017/06/21 3,870 3,885 3,840 3,840 31,000
2017/06/20 3,870 3,885 3,870 3,875 30,700
2017/06/19 3,825 3,880 3,825 3,865 36,500
2017/06/16 3,875 3,880 3,810 3,815 52,500
2017/06/15 3,840 3,880 3,830 3,865 74,900
2017/06/14 3,810 3,830 3,800 3,815 46,300
2017/06/13 3,770 3,815 3,770 3,805 49,700
2017/06/12 3,735 3,770 3,720 3,765 31,100
2017/06/09 3,740 3,755 3,735 3,735 31,700
2017/06/08 3,750 3,785 3,745 3,745 27,900
2017/06/07 3,735 3,760 3,730 3,745 30,900
2017/06/06 3,785 3,785 3,740 3,745 28,200
2017/06/05 3,725 3,820 3,710 3,805 77,700
2017/06/02 3,700 3,720 3,690 3,715 42,000
2017/06/01 3,705 3,715 3,690 3,690 17,800
2017/05/31 3,755 3,760 3,675 3,690 34,400
2017/05/30 3,775 3,775 3,715 3,730 38,200
2017/05/29 3,695 3,820 3,680 3,785 156,300
2017/05/26 3,630 3,680 3,610 3,645 73,800
2017/05/25 3,610 3,635 3,605 3,610 25,000
2017/05/24 3,615 3,625 3,600 3,615 22,300
2017/05/23 3,615 3,625 3,600 3,600 28,000
2017/05/22 3,620 3,625 3,605 3,610 21,700
2017/05/19 3,625 3,635 3,615 3,615 37,300
2017/05/18 3,615 3,625 3,605 3,625 18,600
2017/05/17 3,610 3,640 3,605 3,635 21,900
2017/05/16 3,620 3,650 3,605 3,610 34,600
2017/05/15 3,640 3,640 3,615 3,620 37,000
2017/05/12 3,630 3,645 3,615 3,635 33,200
2017/05/11 3,625 3,635 3,615 3,625 42,700
2017/05/10 3,645 3,645 3,615 3,620 29,700
2017/05/09 3,630 3,640 3,620 3,630 33,200
2017/05/08 3,565 3,650 3,565 3,640 72,000
2017/05/02 3,565 3,590 3,550 3,555 42,400
2017/05/01 3,595 3,600 3,560 3,565 38,000
2017/04/28 3,615 3,625 3,585 3,595 31,500
2017/04/27 3,610 3,625 3,605 3,615 36,100
2017/04/26 3,640 3,640 3,610 3,615 22,000
2017/04/25 3,630 3,630 3,590 3,600 36,200
2017/04/24 3,615 3,640 3,595 3,630 38,900
2017/04/21 3,570 3,590 3,545 3,575 25,800
2017/04/20 3,580 3,590 3,560 3,575 26,900
2017/04/19 3,545 3,600 3,545 3,575 41,700
2017/04/18 3,560 3,580 3,540 3,545 35,300
2017/04/17 3,455 3,545 3,455 3,540 43,100
2017/04/14 3,520 3,545 3,455 3,465 74,300
2017/04/13 3,535 3,575 3,530 3,545 43,500
2017/04/12 3,550 3,555 3,520 3,535 54,800
2017/04/11 3,560 3,585 3,555 3,575 44,800
2017/04/10 3,610 3,635 3,550 3,570 77,700
2017/04/07 3,650 3,660 3,605 3,610 97,700
2017/04/06 3,685 3,705 3,660 3,660 49,200
2017/04/05 3,680 3,695 3,675 3,685 23,200
2017/04/04 3,695 3,710 3,665 3,675 38,200
2017/04/03 3,730 3,730 3,695 3,705 37,300
2017/03/31 3,735 3,755 3,680 3,680 52,600
2017/03/30 3,775 3,780 3,730 3,735 29,100
2017/03/29 3,790 3,795 3,740 3,780 40,000
2017/03/28 3,780 3,800 3,780 3,800 47,400
2017/03/27 3,800 3,800 3,770 3,780 28,900
2017/03/24 3,775 3,820 3,775 3,790 30,500
2017/03/23 3,795 3,810 3,780 3,780 17,500
2017/03/22 3,830 3,855 3,800 3,810 40,600
2017/03/21 3,840 3,875 3,825 3,860 51,800
2017/03/17 3,815 3,840 3,815 3,840 35,400
2017/03/16 3,800 3,825 3,760 3,825 25,100
2017/03/15 3,820 3,825 3,785 3,805 22,700
2017/03/14 3,800 3,825 3,795 3,815 52,100
2017/03/13 3,790 3,810 3,780 3,800 55,700
2017/03/10 3,800 3,805 3,775 3,780 64,900
2017/03/09 3,750 3,780 3,740 3,775 43,500
2017/03/08 3,735 3,745 3,725 3,740 20,800
2017/03/07 3,730 3,740 3,725 3,735 21,900
2017/03/06 3,715 3,730 3,705 3,725 20,200
2017/03/03 3,715 3,735 3,705 3,715 26,400
2017/03/02 3,720 3,735 3,710 3,725 44,500
2017/03/01 3,740 3,750 3,700 3,735 39,200
2017/02/28 3,725 3,755 3,690 3,695 68,600
2017/02/27 3,705 3,725 3,700 3,705 48,900
2017/02/24 3,690 3,725 3,675 3,690 100,000
2017/02/23 3,765 3,770 3,645 3,705 270,100
2017/02/22 3,790 3,795 3,770 3,775 78,000
2017/02/21 3,775 3,795 3,770 3,795 52,200
2017/02/20 3,750 3,780 3,750 3,775 34,900
2017/02/17 3,770 3,770 3,735 3,760 53,700
2017/02/16 3,760 3,780 3,760 3,770 38,700
2017/02/15 3,785 3,785 3,755 3,755 37,700
2017/02/14 3,780 3,790 3,750 3,755 47,400
2017/02/13 3,780 3,790 3,760 3,775 43,100
2017/02/10 3,780 3,795 3,760 3,775 48,000
2017/02/09 3,760 3,770 3,735 3,745 26,300
2017/02/08 3,755 3,755 3,715 3,735 35,200
2017/02/07 3,760 3,770 3,740 3,750 31,700
2017/02/06 3,770 3,790 3,765 3,780 36,600
2017/02/03 3,755 3,775 3,745 3,765 40,100
2017/02/02 3,765 3,765 3,745 3,755 31,900
2017/02/01 3,700 3,770 3,700 3,760 62,500
2017/01/31 3,680 3,720 3,675 3,710 50,800
2017/01/30 3,720 3,750 3,675 3,705 360,800
2017/01/27 3,760 3,760 3,715 3,720 55,000
2017/01/26 3,760 3,765 3,725 3,745 69,300
2017/01/25 3,700 3,755 3,700 3,755 54,000
2017/01/24 3,690 3,695 3,665 3,695 35,200
2017/01/23 3,700 3,710 3,670 3,680 40,100
2017/01/20 3,720 3,720 3,695 3,705 31,900
2017/01/19 3,710 3,725 3,685 3,720 45,100
2017/01/18 3,650 3,690 3,645 3,675 52,100
2017/01/17 3,675 3,695 3,640 3,685 59,500
2017/01/16 3,725 3,725 3,680 3,700 49,200
2017/01/13 3,695 3,725 3,685 3,700 63,300
2017/01/12 3,800 3,805 3,695 3,695 164,500
2017/01/11 3,770 3,810 3,770 3,800 39,400
2017/01/10 3,800 3,825 3,780 3,790 43,800
2017/01/06 3,810 3,825 3,785 3,795 60,600
2017/01/05 3,790 3,810 3,755 3,795 53,200
2017/01/04 3,730 3,790 3,725 3,780 48,000
2016/12/30 3,715 3,740 3,680 3,730 55,200
2016/12/29 3,775 3,775 3,730 3,750 47,200
2016/12/28 3,785 3,815 3,775 3,795 51,400
2016/12/27 3,800 3,825 3,770 3,770 50,900
2016/12/26 3,760 3,810 3,750 3,800 44,500
2016/12/22 3,785 3,795 3,770 3,780 32,300
2016/12/21 3,820 3,825 3,780 3,800 49,700
2016/12/20 3,780 3,840 3,770 3,825 78,800
2016/12/19 3,785 3,795 3,770 3,780 32,500
2016/12/16 3,765 3,780 3,750 3,775 53,600
2016/12/15 3,780 3,785 3,745 3,745 66,900
2016/12/14 3,780 3,780 3,755 3,760 63,100
2016/12/13 3,720 3,760 3,720 3,750 68,300
2016/12/12 3,715 3,755 3,690 3,720 79,400
2016/12/09 3,670 3,715 3,645 3,680 109,300
2016/12/08 3,620 3,620 3,590 3,600 49,900
2016/12/07 3,595 3,630 3,580 3,585 68,900
2016/12/06 3,640 3,650 3,565 3,580 69,500
2016/12/05 3,600 3,645 3,585 3,630 79,700
2016/12/02 3,690 3,690 3,625 3,650 79,500
2016/12/01 3,750 3,755 3,685 3,695 108,600
2016/11/30 3,780 3,795 3,740 3,750 100,600
2016/11/29 3,770 3,800 3,750 3,775 113,700
2016/11/28 3,820 3,825 3,770 3,780 267,100
2016/11/25 3,905 3,925 3,855 3,860 445,300
2016/11/24 3,935 3,950 3,920 3,935 114,600
2016/11/22 3,910 3,935 3,895 3,935 100,000
2016/11/21 3,890 3,925 3,875 3,920 100,100
2016/11/18 3,890 3,900 3,855 3,885 93,400
2016/11/17 3,875 3,885 3,835 3,880 60,800
2016/11/16 3,845 3,880 3,835 3,865 71,700
2016/11/15 3,845 3,845 3,785 3,835 56,400
2016/11/14 3,795 3,835 3,785 3,835 51,600
2016/11/11 3,865 3,865 3,770 3,790 79,900
2016/11/10 3,855 3,895 3,795 3,835 76,100
2016/11/09 3,890 3,890 3,735 3,785 88,600
2016/11/08 3,870 3,880 3,865 3,865 63,000
2016/11/07 3,835 3,875 3,830 3,870 48,300
2016/11/04 3,845 3,845 3,810 3,835 63,200
2016/11/02 3,900 3,900 3,845 3,875 73,800
2016/11/01 3,950 3,960 3,910 3,920 54,600
2016/10/31 3,935 3,975 3,925 3,970 40,900
2016/10/28 3,960 3,960 3,895 3,935 88,600

このページの先頭へ