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
2026/06/17 896 899 882 885 193,800
2026/06/16 893 893 883 888 321,600
2026/06/15 900 904 893 893 296,900
2026/06/12 897 908 892 900 498,700
2026/06/11 885 902 882 899 665,900
2026/06/10 862 883 862 883 486,900
2026/06/09 866 868 855 856 282,700
2026/06/08 851 868 851 863 391,000
2026/06/05 850 858 847 850 267,300
2026/06/04 860 860 844 846 447,900
2026/06/03 855 861 850 860 404,900
2026/06/02 860 869 855 859 419,600
2026/06/01 880 880 863 867 460,700
2026/05/29 884 897 882 885 571,900
2026/05/28 876 884 876 882 334,600
2026/05/27 875 882 866 868 399,000
2026/05/26 888 888 870 878 346,300
2026/05/25 893 895 882 888 419,700
2026/05/22 885 893 881 892 401,600
2026/05/21 889 892 883 885 319,000
2026/05/20 880 889 877 889 445,200
2026/05/19 873 880 868 875 397,700
2026/05/18 875 875 863 863 354,800
2026/05/15 873 880 869 874 361,400
2026/05/14 874 877 864 877 284,200
2026/05/13 858 878 856 874 387,000
2026/05/12 846 855 845 855 385,500
2026/05/11 870 871 846 849 588,200
2026/05/08 877 880 870 870 373,100
2026/05/07 857 880 857 876 601,000
2026/05/01 862 862 846 856 546,200
2026/04/30 865 870 864 865 347,100
2026/04/28 863 868 861 868 291,500
2026/04/27 857 868 854 861 439,900
2026/04/24 859 861 856 858 346,500
2026/04/23 875 876 859 859 603,800
2026/04/22 888 888 876 876 279,500
2026/04/21 891 892 886 889 313,600
2026/04/20 886 889 877 889 244,200
2026/04/17 887 891 884 884 331,300
2026/04/16 880 887 878 887 510,700
2026/04/15 868 878 868 878 424,000
2026/04/14 869 875 863 863 580,000
2026/04/13 885 887 867 869 894,600
2026/04/10 892 893 884 886 540,700
2026/04/09 897 903 892 892 421,500
2026/04/08 900 904 896 899 472,500
2026/04/07 900 902 883 896 1,391,800
2026/04/06 925 930 922 929 268,200
2026/04/03 920 927 919 925 144,100
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

このページの先頭へ