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 |
|---|---|---|---|---|---|
| 2025/06/13 | 894 | 894 | 885 | 886 | 543,400 |
| 2025/06/12 | 905 | 905 | 898 | 898 | 445,100 |
| 2025/06/11 | 904 | 909 | 903 | 903 | 215,400 |
| 2025/06/10 | 906 | 910 | 903 | 903 | 208,800 |
| 2025/06/09 | 905 | 907 | 900 | 906 | 277,100 |
| 2025/06/06 | 905 | 911 | 900 | 901 | 229,800 |
| 2025/06/05 | 906 | 906 | 900 | 903 | 285,800 |
| 2025/06/04 | 903 | 911 | 902 | 909 | 265,000 |
| 2025/06/03 | 907 | 910 | 903 | 903 | 217,300 |
| 2025/06/02 | 909 | 912 | 903 | 907 | 256,200 |
| 2025/05/30 | 910 | 912 | 903 | 910 | 286,200 |
| 2025/05/29 | 911 | 915 | 909 | 912 | 175,100 |
| 2025/05/28 | 912 | 914 | 908 | 912 | 161,600 |
| 2025/05/27 | 911 | 911 | 907 | 909 | 110,100 |
| 2025/05/26 | 908 | 912 | 904 | 906 | 219,700 |
| 2025/05/23 | 905 | 909 | 903 | 903 | 251,300 |
| 2025/05/22 | 906 | 912 | 901 | 903 | 286,700 |
| 2025/05/21 | 916 | 921 | 907 | 907 | 320,800 |
| 2025/05/20 | 934 | 934 | 915 | 915 | 363,400 |
| 2025/05/19 | 930 | 935 | 925 | 930 | 369,800 |
| 2025/05/16 | 931 | 939 | 928 | 937 | 270,100 |
| 2025/05/15 | 935 | 937 | 930 | 935 | 214,100 |
| 2025/05/14 | 936 | 939 | 930 | 935 | 340,200 |
| 2025/05/13 | 945 | 948 | 938 | 940 | 206,100 |
| 2025/05/12 | 950 | 953 | 942 | 943 | 195,700 |
| 2025/05/09 | 945 | 953 | 943 | 947 | 180,300 |
| 2025/05/08 | 942 | 949 | 937 | 947 | 227,800 |
| 2025/05/07 | 938 | 948 | 938 | 946 | 233,300 |
| 2025/05/02 | 948 | 953 | 938 | 942 | 259,800 |
| 2025/05/01 | 953 | 954 | 945 | 948 | 183,700 |
| 2025/04/30 | 965 | 965 | 952 | 952 | 240,300 |
| 2025/04/28 | 962 | 966 | 956 | 963 | 286,900 |
| 2025/04/25 | 970 | 972 | 953 | 955 | 289,400 |
| 2025/04/24 | 995 | 995 | 971 | 976 | 201,900 |
| 2025/04/23 | 997 | 999 | 992 | 995 | 207,100 |
| 2025/04/22 | 995 | 997 | 990 | 995 | 220,900 |
| 2025/04/21 | 988 | 994 | 984 | 992 | 260,400 |
| 2025/04/18 | 976 | 987 | 975 | 985 | 233,900 |
| 2025/04/17 | 978 | 979 | 969 | 973 | 190,100 |
| 2025/04/16 | 960 | 980 | 960 | 978 | 267,800 |
| 2025/04/15 | 965 | 969 | 959 | 966 | 223,100 |
| 2025/04/14 | 950 | 960 | 950 | 960 | 216,000 |
| 2025/04/11 | 920 | 952 | 920 | 950 | 424,900 |
| 2025/04/10 | 924 | 934 | 913 | 934 | 394,900 |
| 2025/04/09 | 904 | 915 | 899 | 910 | 366,100 |
| 2025/04/08 | 902 | 914 | 897 | 910 | 481,400 |
| 2025/04/07 | 884 | 910 | 865 | 889 | 882,700 |
| 2025/04/04 | 906 | 912 | 900 | 909 | 467,100 |
| 2025/04/03 | 909 | 916 | 898 | 912 | 474,900 |
| 2025/04/02 | 928 | 928 | 912 | 912 | 336,500 |
| 2025/04/01 | 930 | 933 | 919 | 919 | 384,200 |
| 2025/03/31 | 950 | 952 | 927 | 927 | 568,200 |
| 2025/03/28 | 961 | 963 | 948 | 952 | 284,300 |
| 2025/03/27 | 959 | 966 | 955 | 963 | 337,400 |
| 2025/03/26 | 954 | 957 | 951 | 955 | 273,400 |
| 2025/03/25 | 955 | 956 | 947 | 952 | 202,500 |
| 2025/03/24 | 960 | 960 | 948 | 950 | 286,800 |
| 2025/03/21 | 958 | 961 | 955 | 961 | 162,900 |
| 2025/03/19 | 955 | 962 | 955 | 962 | 221,800 |
| 2025/03/18 | 956 | 962 | 954 | 954 | 187,700 |
| 2025/03/17 | 957 | 959 | 953 | 956 | 208,700 |
| 2025/03/14 | 960 | 961 | 953 | 953 | 180,300 |
| 2025/03/13 | 965 | 965 | 952 | 959 | 249,900 |
| 2025/03/12 | 976 | 978 | 954 | 958 | 368,700 |
| 2025/03/11 | 975 | 987 | 969 | 986 | 269,400 |
| 2025/03/10 | 977 | 984 | 968 | 979 | 467,000 |
| 2025/03/07 | 962 | 972 | 957 | 969 | 269,500 |
| 2025/03/06 | 972 | 973 | 958 | 962 | 273,200 |
| 2025/03/05 | 964 | 971 | 961 | 963 | 208,200 |
| 2025/03/04 | 965 | 973 | 959 | 960 | 317,300 |
| 2025/03/03 | 960 | 972 | 958 | 961 | 280,000 |
| 2025/02/28 | 974 | 981 | 956 | 962 | 600,700 |
| 2025/02/27 | 946 | 988 | 942 | 976 | 1,531,400 |
| 2025/02/26 | 958 | 968 | 956 | 968 | 1,659,600 |
| 2025/02/25 | 965 | 965 | 955 | 958 | 830,300 |
| 2025/02/21 | 940 | 952 | 937 | 950 | 675,700 |
| 2025/02/20 | 950 | 952 | 940 | 941 | 909,700 |
| 2025/02/19 | 961 | 963 | 955 | 956 | 469,700 |
| 2025/02/18 | 963 | 966 | 959 | 962 | 405,700 |
| 2025/02/17 | 980 | 981 | 965 | 965 | 557,500 |
| 2025/02/14 | 988 | 988 | 978 | 981 | 318,600 |
| 2025/02/13 | 968 | 985 | 966 | 984 | 347,700 |
| 2025/02/12 | 975 | 975 | 962 | 967 | 470,900 |
| 2025/02/10 | 975 | 977 | 969 | 970 | 408,800 |
| 2025/02/07 | 978 | 982 | 973 | 973 | 362,900 |
| 2025/02/06 | 971 | 983 | 971 | 978 | 313,800 |
| 2025/02/05 | 986 | 988 | 976 | 976 | 421,500 |
| 2025/02/04 | 995 | 999 | 984 | 985 | 267,200 |
| 2025/02/03 | 994 | 1,002 | 988 | 993 | 439,200 |
| 2025/01/31 | 1,003 | 1,003 | 992 | 994 | 259,400 |
| 2025/01/30 | 991 | 1,001 | 991 | 999 | 269,300 |
| 2025/01/29 | 995 | 995 | 987 | 992 | 208,600 |
| 2025/01/28 | 988 | 996 | 986 | 995 | 287,200 |
| 2025/01/27 | 985 | 988 | 982 | 985 | 271,500 |
| 2025/01/24 | 973 | 982 | 973 | 977 | 225,300 |
| 2025/01/23 | 970 | 976 | 966 | 973 | 212,600 |
| 2025/01/22 | 970 | 973 | 967 | 971 | 169,900 |
| 2025/01/21 | 955 | 970 | 954 | 966 | 273,200 |
| 2025/01/20 | 950 | 953 | 939 | 951 | 383,800 |
| 2025/01/17 | 966 | 967 | 948 | 948 | 488,400 |
| 2025/01/16 | 971 | 977 | 964 | 966 | 268,100 |
| 2025/01/15 | 960 | 973 | 959 | 971 | 308,500 |
| 2025/01/14 | 965 | 969 | 955 | 956 | 657,000 |
| 2025/01/10 | 987 | 987 | 962 | 962 | 1,028,100 |
| 2025/01/09 | 998 | 1,000 | 990 | 990 | 639,200 |
| 2025/01/08 | 1,008 | 1,009 | 997 | 997 | 446,900 |
| 2025/01/07 | 1,018 | 1,018 | 1,007 | 1,010 | 211,500 |
| 2025/01/06 | 1,024 | 1,025 | 1,015 | 1,015 | 231,700 |
| 2024/12/30 | 1,025 | 1,030 | 1,020 | 1,024 | 263,000 |
| 2024/12/27 | 1,015 | 1,023 | 1,012 | 1,017 | 235,800 |
| 2024/12/26 | 1,004 | 1,014 | 1,003 | 1,012 | 369,500 |
| 2024/12/25 | 995 | 1,003 | 991 | 1,003 | 374,400 |
| 2024/12/24 | 1,007 | 1,009 | 991 | 994 | 696,500 |
| 2024/12/23 | 1,000 | 1,015 | 1,000 | 1,000 | 476,500 |
| 2024/12/20 | 1,009 | 1,010 | 997 | 998 | 491,900 |
| 2024/12/19 | 1,008 | 1,011 | 1,004 | 1,005 | 232,700 |
| 2024/12/18 | 1,015 | 1,015 | 1,008 | 1,008 | 132,800 |
| 2024/12/17 | 1,013 | 1,022 | 1,008 | 1,014 | 174,400 |
| 2024/12/16 | 1,025 | 1,027 | 1,011 | 1,011 | 187,200 |
| 2024/12/13 | 1,019 | 1,033 | 1,019 | 1,024 | 221,900 |
| 2024/12/12 | 1,033 | 1,035 | 1,026 | 1,027 | 161,700 |
| 2024/12/11 | 1,025 | 1,032 | 1,022 | 1,030 | 157,800 |
| 2024/12/10 | 1,023 | 1,027 | 1,017 | 1,024 | 196,600 |
| 2024/12/09 | 1,020 | 1,025 | 1,016 | 1,020 | 159,400 |
| 2024/12/06 | 1,015 | 1,029 | 1,015 | 1,018 | 191,400 |
| 2024/12/05 | 1,019 | 1,021 | 1,013 | 1,015 | 157,600 |
| 2024/12/04 | 1,021 | 1,026 | 1,017 | 1,018 | 172,200 |
| 2024/12/03 | 1,014 | 1,029 | 1,014 | 1,023 | 301,700 |
| 2024/12/02 | 1,012 | 1,015 | 1,006 | 1,011 | 194,800 |
| 2024/11/29 | 1,011 | 1,013 | 1,008 | 1,009 | 115,500 |
| 2024/11/28 | 1,005 | 1,013 | 1,003 | 1,011 | 210,800 |
| 2024/11/27 | 1,005 | 1,007 | 998 | 1,001 | 391,400 |
| 2024/11/26 | 1,009 | 1,010 | 1,001 | 1,005 | 223,200 |
| 2024/11/25 | 1,017 | 1,018 | 1,005 | 1,005 | 264,300 |
| 2024/11/22 | 1,012 | 1,023 | 1,011 | 1,013 | 169,800 |
| 2024/11/21 | 1,011 | 1,014 | 1,008 | 1,011 | 121,700 |
| 2024/11/20 | 1,011 | 1,016 | 1,008 | 1,010 | 168,200 |
| 2024/11/19 | 1,013 | 1,017 | 1,010 | 1,011 | 135,400 |
| 2024/11/18 | 1,015 | 1,018 | 1,009 | 1,011 | 172,100 |
| 2024/11/15 | 1,021 | 1,024 | 1,016 | 1,017 | 140,300 |
| 2024/11/14 | 1,023 | 1,024 | 1,014 | 1,015 | 185,900 |
| 2024/11/13 | 1,020 | 1,024 | 1,017 | 1,023 | 171,200 |
| 2024/11/12 | 1,028 | 1,031 | 1,018 | 1,020 | 202,000 |
| 2024/11/11 | 1,030 | 1,034 | 1,024 | 1,028 | 165,700 |
| 2024/11/08 | 1,035 | 1,047 | 1,029 | 1,034 | 243,400 |
| 2024/11/07 | 1,037 | 1,039 | 1,025 | 1,029 | 195,700 |
| 2024/11/06 | 1,029 | 1,047 | 1,027 | 1,035 | 220,500 |
| 2024/11/05 | 1,045 | 1,047 | 1,017 | 1,017 | 226,300 |
| 2024/11/01 | 1,042 | 1,056 | 1,037 | 1,044 | 162,600 |
| 2024/10/31 | 1,047 | 1,051 | 1,038 | 1,047 | 159,000 |
| 2024/10/30 | 1,042 | 1,047 | 1,041 | 1,044 | 248,900 |
| 2024/10/29 | 1,035 | 1,042 | 1,029 | 1,037 | 138,900 |
| 2024/10/28 | 1,021 | 1,037 | 1,021 | 1,035 | 189,600 |
| 2024/10/25 | 1,020 | 1,022 | 1,015 | 1,020 | 144,300 |
| 2024/10/24 | 1,020 | 1,025 | 1,016 | 1,022 | 181,900 |
| 2024/10/23 | 1,029 | 1,033 | 1,022 | 1,024 | 179,800 |
| 2024/10/22 | 1,032 | 1,037 | 1,026 | 1,030 | 213,400 |
| 2024/10/21 | 1,015 | 1,028 | 1,011 | 1,028 | 205,700 |
| 2024/10/18 | 1,010 | 1,016 | 1,008 | 1,015 | 197,500 |
| 2024/10/17 | 1,018 | 1,021 | 1,007 | 1,011 | 278,700 |
| 2024/10/16 | 1,031 | 1,034 | 1,019 | 1,022 | 215,800 |
| 2024/10/15 | 1,021 | 1,035 | 1,017 | 1,035 | 245,300 |
| 2024/10/11 | 1,021 | 1,027 | 1,017 | 1,021 | 272,100 |
| 2024/10/10 | 1,022 | 1,027 | 1,017 | 1,025 | 183,400 |
| 2024/10/09 | 1,020 | 1,028 | 1,013 | 1,027 | 333,100 |
| 2024/10/08 | 1,037 | 1,057 | 1,015 | 1,020 | 571,100 |
| 2024/10/07 | 1,039 | 1,052 | 1,039 | 1,052 | 339,600 |
| 2024/10/04 | 1,040 | 1,048 | 1,037 | 1,037 | 186,600 |
| 2024/10/03 | 1,046 | 1,049 | 1,032 | 1,040 | 165,700 |
| 2024/10/02 | 1,041 | 1,049 | 1,033 | 1,038 | 189,900 |
| 2024/10/01 | 1,041 | 1,050 | 1,039 | 1,045 | 201,600 |
| 2024/09/30 | 1,034 | 1,048 | 1,034 | 1,041 | 364,200 |
| 2024/09/27 | 1,056 | 1,060 | 1,041 | 1,045 | 283,200 |
| 2024/09/26 | 1,047 | 1,061 | 1,043 | 1,061 | 414,300 |
| 2024/09/25 | 1,040 | 1,046 | 1,035 | 1,046 | 228,600 |
| 2024/09/24 | 1,042 | 1,042 | 1,032 | 1,036 | 206,500 |
| 2024/09/20 | 1,029 | 1,042 | 1,028 | 1,042 | 384,700 |
| 2024/09/19 | 1,028 | 1,034 | 1,022 | 1,032 | 285,300 |
| 2024/09/18 | 1,032 | 1,033 | 1,023 | 1,030 | 234,400 |
| 2024/09/17 | 1,020 | 1,029 | 1,016 | 1,029 | 249,100 |
| 2024/09/13 | 1,016 | 1,017 | 1,006 | 1,012 | 192,100 |
| 2024/09/12 | 1,009 | 1,016 | 1,005 | 1,016 | 195,800 |
| 2024/09/11 | 1,026 | 1,026 | 997 | 1,002 | 431,800 |
| 2024/09/10 | 1,012 | 1,032 | 1,008 | 1,027 | 276,600 |
| 2024/09/09 | 1,000 | 1,009 | 1,000 | 1,008 | 299,800 |
| 2024/09/06 | 1,010 | 1,014 | 1,003 | 1,009 | 221,400 |
| 2024/09/05 | 1,012 | 1,013 | 998 | 1,001 | 405,100 |
| 2024/09/04 | 1,021 | 1,030 | 1,012 | 1,012 | 334,500 |
| 2024/09/03 | 1,024 | 1,031 | 1,020 | 1,024 | 207,600 |
| 2024/09/02 | 1,039 | 1,041 | 1,019 | 1,025 | 288,700 |
| 2024/08/30 | 1,041 | 1,046 | 1,032 | 1,037 | 357,600 |
| 2024/08/29 | 1,017 | 1,043 | 1,015 | 1,042 | 1,231,100 |
| 2024/08/28 | 1,040 | 1,044 | 1,032 | 1,041 | 1,690,000 |
| 2024/08/27 | 1,047 | 1,056 | 1,043 | 1,043 | 911,400 |
| 2024/08/26 | 1,036 | 1,055 | 1,036 | 1,050 | 946,300 |
| 2024/08/23 | 1,035 | 1,040 | 1,029 | 1,034 | 643,900 |
| 2024/08/22 | 1,029 | 1,039 | 1,029 | 1,039 | 532,500 |
| 2024/08/21 | 1,038 | 1,038 | 1,029 | 1,032 | 356,000 |
| 2024/08/20 | 1,020 | 1,042 | 1,020 | 1,041 | 429,100 |
| 2024/08/19 | 1,033 | 1,033 | 1,018 | 1,024 | 562,000 |