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
2026/02/06 919 919 912 918 238,800
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
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

このページの先頭へ