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
2018/07/20 4,660 4,715 4,650 4,705 24,300
2018/07/19 4,740 4,740 4,670 4,675 21,100
2018/07/18 4,780 4,780 4,700 4,715 23,500
2018/07/17 4,660 4,735 4,640 4,705 42,000
2018/07/13 4,555 4,625 4,525 4,620 38,100
2018/07/12 4,585 4,620 4,540 4,555 37,000
2018/07/11 4,630 4,650 4,555 4,575 52,000
2018/07/10 4,815 4,815 4,665 4,665 53,300
2018/07/09 4,830 4,835 4,710 4,760 32,800
2018/07/06 4,775 4,825 4,770 4,810 39,100
2018/07/05 4,805 4,835 4,710 4,735 35,100
2018/07/04 4,700 4,830 4,700 4,820 44,800
2018/07/03 4,730 4,775 4,655 4,695 62,400
2018/07/02 4,850 4,865 4,730 4,740 60,200
2018/06/29 4,900 4,905 4,830 4,840 34,000
2018/06/28 4,850 4,885 4,785 4,875 53,600
2018/06/27 4,715 4,825 4,710 4,795 63,300
2018/06/26 4,645 4,885 4,605 4,700 145,800
2018/06/25 5,220 5,240 4,990 4,995 71,200
2018/06/22 5,170 5,270 5,150 5,260 43,000
2018/06/21 5,170 5,210 5,120 5,190 27,700
2018/06/20 5,100 5,180 5,050 5,170 32,500
2018/06/19 5,100 5,120 5,040 5,110 33,900
2018/06/18 5,220 5,220 5,130 5,150 30,700
2018/06/15 5,300 5,300 5,200 5,220 37,600
2018/06/14 5,160 5,250 5,110 5,240 36,400
2018/06/13 5,090 5,200 5,090 5,160 36,700
2018/06/12 5,060 5,140 5,060 5,090 37,200
2018/06/11 5,020 5,060 5,000 5,040 32,400
2018/06/08 4,950 5,030 4,945 5,020 75,200
2018/06/07 4,890 4,965 4,885 4,950 63,700
2018/06/06 4,785 4,865 4,785 4,860 46,500
2018/06/05 4,735 4,790 4,730 4,775 31,300
2018/06/04 4,670 4,770 4,670 4,770 47,400
2018/06/01 4,680 4,695 4,640 4,665 34,700
2018/05/31 4,640 4,715 4,615 4,690 85,400
2018/05/30 4,580 4,650 4,580 4,640 34,200
2018/05/29 4,610 4,625 4,600 4,625 13,300
2018/05/28 4,615 4,620 4,600 4,615 27,000
2018/05/25 4,615 4,630 4,600 4,610 21,300
2018/05/24 4,600 4,640 4,600 4,615 23,600
2018/05/23 4,530 4,610 4,530 4,610 21,900
2018/05/22 4,555 4,610 4,520 4,530 37,800
2018/05/21 4,600 4,610 4,595 4,600 17,000
2018/05/18 4,595 4,610 4,580 4,600 25,400
2018/05/17 4,580 4,600 4,555 4,600 26,400
2018/05/16 4,580 4,585 4,540 4,555 17,100
2018/05/15 4,560 4,625 4,540 4,595 41,300
2018/05/14 4,520 4,555 4,505 4,550 29,300
2018/05/11 4,505 4,525 4,490 4,520 20,300
2018/05/10 4,550 4,550 4,500 4,515 13,500
2018/05/09 4,555 4,575 4,535 4,540 26,500
2018/05/08 4,530 4,590 4,505 4,575 39,900
2018/05/07 4,535 4,545 4,505 4,530 20,400
2018/05/02 4,550 4,550 4,495 4,535 16,900
2018/05/01 4,560 4,560 4,510 4,520 19,700
2018/04/27 4,555 4,570 4,540 4,565 17,400
2018/04/26 4,530 4,575 4,530 4,555 18,600
2018/04/25 4,500 4,575 4,500 4,565 24,400
2018/04/24 4,570 4,570 4,525 4,540 20,600
2018/04/23 4,540 4,555 4,510 4,535 22,000
2018/04/20 4,540 4,575 4,535 4,545 25,200
2018/04/19 4,565 4,565 4,505 4,540 29,100
2018/04/18 4,520 4,575 4,505 4,570 36,700
2018/04/17 4,540 4,575 4,515 4,515 31,300
2018/04/16 4,475 4,540 4,470 4,525 59,900
2018/04/13 4,530 4,530 4,405 4,410 50,200
2018/04/12 4,545 4,565 4,490 4,520 32,600
2018/04/11 4,620 4,630 4,515 4,525 40,300
2018/04/10 4,630 4,700 4,610 4,620 56,000
2018/04/09 4,515 4,670 4,500 4,630 120,500
2018/04/06 4,480 4,535 4,480 4,490 42,900
2018/04/05 4,530 4,550 4,520 4,530 41,100
2018/04/04 4,490 4,545 4,480 4,530 47,800
2018/04/03 4,385 4,470 4,355 4,460 43,100
2018/04/02 4,395 4,435 4,395 4,400 26,800
2018/03/30 4,375 4,400 4,335 4,390 26,900
2018/03/29 4,350 4,375 4,315 4,355 24,100
2018/03/28 4,250 4,320 4,235 4,315 29,000
2018/03/27 4,185 4,260 4,185 4,260 45,500
2018/03/26 4,150 4,175 4,085 4,140 51,400
2018/03/23 4,230 4,230 4,150 4,165 52,400
2018/03/22 4,280 4,280 4,230 4,260 48,900
2018/03/20 4,300 4,315 4,280 4,290 36,100
2018/03/19 4,380 4,380 4,310 4,345 40,400
2018/03/16 4,405 4,425 4,385 4,410 28,500
2018/03/15 4,450 4,450 4,400 4,430 23,700
2018/03/14 4,460 4,460 4,425 4,435 15,400
2018/03/13 4,400 4,465 4,375 4,465 34,600
2018/03/12 4,410 4,410 4,360 4,375 21,200
2018/03/09 4,445 4,445 4,375 4,400 37,600
2018/03/08 4,440 4,455 4,380 4,400 20,000
2018/03/07 4,440 4,495 4,425 4,430 35,500
2018/03/06 4,405 4,445 4,395 4,415 26,800
2018/03/05 4,350 4,400 4,335 4,350 38,300
2018/03/02 4,355 4,380 4,340 4,350 42,600
2018/03/01 4,475 4,480 4,410 4,410 57,900
2018/02/28 4,490 4,535 4,480 4,485 49,900
2018/02/27 4,500 4,505 4,465 4,500 40,300
2018/02/26 4,485 4,520 4,465 4,490 131,000
2018/02/23 4,590 4,605 4,505 4,535 207,700
2018/02/22 4,555 4,595 4,555 4,580 114,500
2018/02/21 4,545 4,590 4,515 4,580 100,800
2018/02/20 4,530 4,530 4,495 4,530 74,900
2018/02/19 4,425 4,510 4,410 4,505 125,400
2018/02/16 4,390 4,430 4,375 4,405 44,600
2018/02/15 4,400 4,400 4,330 4,335 36,200
2018/02/14 4,400 4,425 4,350 4,380 68,100
2018/02/13 4,495 4,515 4,425 4,430 46,500
2018/02/09 4,390 4,480 4,375 4,475 54,600
2018/02/08 4,460 4,515 4,460 4,495 32,600
2018/02/07 4,515 4,560 4,430 4,430 62,200
2018/02/06 4,380 4,380 4,285 4,355 123,000
2018/02/05 4,500 4,545 4,500 4,520 44,600
2018/02/02 4,545 4,575 4,530 4,565 24,200
2018/02/01 4,490 4,555 4,490 4,550 33,200
2018/01/31 4,485 4,510 4,480 4,480 44,200
2018/01/30 4,570 4,575 4,490 4,490 65,900
2018/01/29 4,570 4,585 4,545 4,560 31,600
2018/01/26 4,595 4,595 4,560 4,560 21,000
2018/01/25 4,565 4,585 4,560 4,575 20,600
2018/01/24 4,555 4,580 4,555 4,575 18,300
2018/01/23 4,535 4,580 4,535 4,570 24,900
2018/01/22 4,550 4,560 4,505 4,525 36,100
2018/01/19 4,520 4,560 4,520 4,540 34,000
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

このページの先頭へ