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(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
2026/03/27 924 933 922 931 572,600
2026/03/26 918 921 915 920 178,000
2026/03/25 918 921 915 919 279,300
2026/03/24 908 918 907 918 278,600
2026/03/23 904 907 897 904 284,000
2026/03/19 911 915 906 906 187,600
2026/03/18 913 915 910 915 149,500
2026/03/17 905 914 905 913 288,200
2026/03/16 904 909 900 902 267,500
2026/03/13 902 906 900 903 224,300
2026/03/12 900 903 896 903 260,800
2026/03/11 899 905 898 901 141,400
2026/03/10 908 909 899 901 326,200
2026/03/09 885 909 882 905 582,500
2026/03/06 883 898 879 898 337,800
2026/03/05 892 898 883 883 413,500
2026/03/04 881 889 875 887 513,600
2026/03/03 900 900 885 885 653,000
2026/03/02 905 907 897 897 618,200
2026/02/27 913 914 906 907 452,900
2026/02/26 902 914 901 910 738,600
2026/02/25 924 925 919 919 918,200
2026/02/24 925 929 924 924 391,200
2026/02/20 929 931 922 922 230,600
2026/02/19 923 930 920 929 270,800
2026/02/18 921 925 920 920 163,700
2026/02/17 924 925 919 920 166,300
2026/02/16 930 930 919 922 281,700
2026/02/13 930 931 918 926 248,600
2026/02/12 930 931 923 930 464,200
2026/02/10 916 930 916 930 430,100
2026/02/09 920 922 913 914 309,800
2026/02/06 919 919 912 918 238,800
2026/02/05 912 916 910 916 380,400
2026/02/04 905 909 904 909 305,700
2026/02/03 910 910 905 905 299,000
2026/02/02 909 910 903 906 387,800
2026/01/30 902 902 895 897 288,700
2026/01/29 900 900 893 895 516,200
2026/01/28 903 904 900 900 361,700
2026/01/27 911 912 904 904 372,300
2026/01/26 911 912 908 909 273,700
2026/01/23 912 914 909 909 183,000
2026/01/22 911 913 908 909 214,900
2026/01/21 918 920 907 907 449,200
2026/01/20 911 923 908 923 432,500
2026/01/19 926 927 911 911 534,000
2026/01/16 917 927 917 926 339,800
2026/01/15 925 929 917 917 347,300
2026/01/14 916 919 912 915 233,900
2026/01/13 921 924 915 915 315,500
2026/01/09 917 923 916 919 220,000
2026/01/08 918 919 910 912 339,600
2026/01/07 920 923 916 916 323,600
2026/01/06 915 921 914 918 308,400
2026/01/05 912 922 906 915 518,400
2025/12/30 932 932 912 912 533,800
2025/12/29 936 948 917 928 699,200
2025/12/26 935 936 928 928 364,400
2025/12/25 934 938 932 932 146,500
2025/12/24 935 940 931 934 226,200
2025/12/23 930 940 926 933 363,200
2025/12/22 940 942 923 930 545,800
2025/12/19 941 947 937 943 282,000
2025/12/18 929 943 925 941 364,400
2025/12/17 929 929 919 920 174,400
2025/12/16 927 932 925 926 208,300
2025/12/15 920 929 920 926 232,200
2025/12/12 916 922 916 916 177,700
2025/12/11 922 924 912 914 116,200
2025/12/10 912 923 912 921 148,500
2025/12/09 916 918 908 910 236,000
2025/12/08 917 924 916 919 211,100
2025/12/05 915 919 911 917 178,800
2025/12/04 915 919 913 918 225,400
2025/12/03 933 933 914 914 305,900
2025/12/02 947 947 930 933 284,300
2025/12/01 943 951 940 947 413,100
2025/11/28 937 945 936 942 224,400
2025/11/27 931 939 930 937 319,800
2025/11/26 930 934 927 933 281,600
2025/11/25 927 930 924 930 280,300
2025/11/21 912 928 912 928 360,700
2025/11/20 909 916 906 906 261,900
2025/11/19 905 914 905 910 206,900
2025/11/18 910 912 905 905 195,400
2025/11/17 913 914 905 908 243,700
2025/11/14 915 921 912 915 289,100
2025/11/13 911 915 911 915 168,200
2025/11/12 911 919 908 910 192,800
2025/11/11 919 919 906 909 217,100
2025/11/10 917 918 912 917 213,400
2025/11/07 897 913 897 913 239,800
2025/11/06 902 904 895 895 303,100
2025/11/05 902 907 900 901 282,500
2025/11/04 900 904 894 904 481,400
2025/10/31 900 904 895 900 500,500
2025/10/30 905 907 900 900 452,500
2025/10/29 917 920 905 905 483,200
2025/10/28 923 924 917 921 259,000
2025/10/27 920 926 919 924 250,900
2025/10/24 933 933 916 916 444,500
2025/10/23 933 937 930 934 161,200
2025/10/22 932 936 930 930 315,400
2025/10/21 927 932 925 930 208,900
2025/10/20 941 943 927 927 241,300
2025/10/17 934 937 930 935 184,200
2025/10/16 936 939 932 934 149,200
2025/10/15 943 947 935 936 246,900
2025/10/14 929 943 926 942 325,800
2025/10/10 935 937 928 937 287,500
2025/10/09 937 941 926 938 298,700
2025/10/08 935 948 932 944 335,600
2025/10/07 930 940 928 935 503,000
2025/10/06 943 948 934 942 467,500
2025/10/03 922 930 920 925 235,500
2025/10/02 927 927 918 924 290,200
2025/10/01 936 937 923 928 290,000
2025/09/30 942 944 938 938 213,300
2025/09/29 968 969 943 943 299,400
2025/09/26 963 969 960 969 248,400
2025/09/25 964 966 959 964 178,800
2025/09/24 957 967 955 962 249,400
2025/09/22 954 960 953 955 186,000
2025/09/19 963 967 954 954 448,700
2025/09/18 955 963 953 960 241,000
2025/09/17 948 958 946 955 239,400
2025/09/16 939 949 933 949 381,500
2025/09/12 942 945 939 942 249,600
2025/09/11 937 942 934 942 199,200
2025/09/10 935 940 933 937 184,200
2025/09/09 935 939 928 936 226,100
2025/09/08 937 941 929 930 294,200
2025/09/05 942 944 926 930 609,700
2025/09/04 951 951 938 945 269,200
2025/09/03 947 954 944 951 333,000
2025/09/02 965 968 944 947 434,700
2025/09/01 962 969 958 963 436,900
2025/08/29 996 997 961 972 703,700
2025/08/28 984 1,010 981 1,002 1,359,400
2025/08/27 990 997 990 994 1,395,100
2025/08/26 990 995 989 991 426,300
2025/08/25 987 993 986 991 391,000
2025/08/22 990 993 988 991 555,300
2025/08/21 1,000 1,000 992 992 560,700
2025/08/20 1,000 1,010 999 1,002 416,200
2025/08/19 992 1,002 992 999 447,300
2025/08/18 990 1,005 990 994 619,000
2025/08/15 998 999 990 993 453,100
2025/08/14 1,000 1,001 995 997 456,200
2025/08/13 1,000 1,001 988 997 654,300
2025/08/12 1,001 1,002 991 996 598,800
2025/08/08 1,005 1,007 1,000 1,003 421,700
2025/08/07 995 1,005 992 1,005 582,100
2025/08/06 986 996 983 996 433,200
2025/08/05 982 993 982 986 244,500
2025/08/04 980 991 979 984 295,600
2025/08/01 978 987 977 987 352,500
2025/07/31 976 979 969 977 230,600
2025/07/30 972 976 970 973 276,400
2025/07/29 975 979 966 973 317,400
2025/07/28 963 984 961 983 434,800
2025/07/25 971 978 966 969 378,100
2025/07/24 962 973 956 973 447,400
2025/07/23 948 962 948 962 485,400
2025/07/22 948 958 941 948 489,200
2025/07/18 940 953 940 944 603,100
2025/07/17 924 934 917 934 378,200
2025/07/16 915 925 912 918 234,000
2025/07/15 927 929 913 915 271,300
2025/07/14 922 925 916 922 260,700
2025/07/11 918 929 918 922 336,500
2025/07/10 920 922 910 916 469,100
2025/07/09 920 926 916 917 280,600
2025/07/08 917 920 905 917 376,000
2025/07/07 915 923 915 918 252,500
2025/07/04 917 918 910 914 276,600
2025/07/03 908 915 904 913 335,500
2025/07/02 905 911 902 908 250,100
2025/07/01 920 928 904 905 426,900
2025/06/30 925 931 922 923 274,000
2025/06/27 931 931 916 922 424,200
2025/06/26 928 941 922 932 449,700
2025/06/25 925 947 921 930 655,600
2025/06/24 925 959 916 926 2,157,600
2025/06/23 893 905 887 887 878,500
2025/06/20 891 895 890 895 560,500
2025/06/19 896 899 890 890 242,000
2025/06/18 896 900 895 895 275,000
2025/06/17 896 899 894 895 234,800
2025/06/16 889 896 888 895 284,600
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

このページの先頭へ