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
2004/12/30 1,809 1,809 1,800 1,801 3,000
2004/12/29 1,793 1,808 1,793 1,802 12,100
2004/12/28 1,803 1,803 1,781 1,793 22,400
2004/12/27 1,801 1,807 1,801 1,803 6,700
2004/12/24 1,799 1,805 1,796 1,797 13,300
2004/12/22 1,797 1,800 1,795 1,796 6,000
2004/12/21 1,796 1,800 1,795 1,795 7,800
2004/12/20 1,799 1,799 1,796 1,799 6,000
2004/12/17 1,801 1,802 1,791 1,800 7,500
2004/12/16 1,800 1,800 1,795 1,800 6,800
2004/12/15 1,795 1,800 1,793 1,795 7,100
2004/12/14 1,799 1,800 1,793 1,797 3,700
2004/12/13 1,792 1,809 1,790 1,791 10,000
2004/12/10 1,795 1,800 1,792 1,800 8,100
2004/12/09 1,797 1,800 1,796 1,796 6,500
2004/12/08 1,794 1,798 1,792 1,797 6,100
2004/12/07 1,798 1,798 1,791 1,791 5,300
2004/12/06 1,796 1,796 1,790 1,790 4,700
2004/12/03 1,800 1,800 1,795 1,796 9,900
2004/12/02 1,800 1,800 1,795 1,795 6,400
2004/12/01 1,802 1,803 1,790 1,795 11,900
2004/11/30 1,804 1,814 1,804 1,804 4,600
2004/11/29 1,824 1,824 1,800 1,804 20,100
2004/11/26 1,789 1,809 1,788 1,807 25,400
2004/11/25 1,799 1,800 1,782 1,792 87,300
2004/11/24 1,800 1,815 1,790 1,806 175,900
2004/11/22 1,809 1,814 1,800 1,808 49,100
2004/11/19 1,847 1,847 1,812 1,821 34,700
2004/11/18 1,859 1,859 1,846 1,846 28,500
2004/11/17 1,863 1,864 1,856 1,858 22,600
2004/11/16 1,865 1,865 1,863 1,863 16,800
2004/11/15 1,865 1,866 1,862 1,864 18,700
2004/11/12 1,868 1,868 1,860 1,862 14,700
2004/11/11 1,870 1,872 1,861 1,862 10,100
2004/11/10 1,861 1,869 1,861 1,863 13,000
2004/11/09 1,861 1,861 1,860 1,860 7,100
2004/11/08 1,864 1,867 1,857 1,860 16,200
2004/11/05 1,850 1,860 1,848 1,857 8,800
2004/11/04 1,855 1,856 1,850 1,850 16,900
2004/11/02 1,852 1,852 1,848 1,850 9,100
2004/11/01 1,860 1,860 1,850 1,851 10,300
2004/10/29 1,863 1,865 1,854 1,859 11,400
2004/10/28 1,864 1,865 1,862 1,863 6,800
2004/10/27 1,842 1,863 1,842 1,863 10,000
2004/10/26 1,849 1,849 1,840 1,849 11,400
2004/10/25 1,849 1,849 1,841 1,844 12,800
2004/10/22 1,831 1,850 1,830 1,848 12,700
2004/10/21 1,860 1,860 1,830 1,845 17,600
2004/10/20 1,867 1,867 1,860 1,865 16,500
2004/10/19 1,857 1,865 1,856 1,863 15,600
2004/10/18 1,850 1,855 1,845 1,850 10,100
2004/10/15 1,833 1,839 1,831 1,839 5,700
2004/10/14 1,849 1,849 1,830 1,835 11,900
2004/10/13 1,837 1,838 1,833 1,837 8,400
2004/10/12 1,841 1,841 1,830 1,836 13,400
2004/10/08 1,845 1,845 1,835 1,840 14,300
2004/10/07 1,850 1,850 1,845 1,845 6,800
2004/10/06 1,849 1,850 1,832 1,849 7,500
2004/10/05 1,830 1,838 1,820 1,838 11,800
2004/10/04 1,850 1,850 1,820 1,826 11,300
2004/10/01 1,820 1,835 1,810 1,820 17,200
2004/09/30 1,770 1,805 1,770 1,790 14,800
2004/09/29 1,760 1,765 1,755 1,765 8,000
2004/09/28 1,764 1,764 1,753 1,760 13,600
2004/09/27 1,774 1,780 1,764 1,765 13,100
2004/09/24 1,777 1,777 1,770 1,773 16,300
2004/09/22 1,790 1,790 1,781 1,781 12,800
2004/09/21 1,802 1,802 1,794 1,795 16,700
2004/09/17 1,801 1,802 1,799 1,801 18,900
2004/09/16 1,803 1,803 1,800 1,801 11,600
2004/09/15 1,810 1,812 1,798 1,803 36,200
2004/09/14 1,826 1,834 1,811 1,812 22,600
2004/09/13 1,836 1,836 1,825 1,825 21,100
2004/09/10 1,843 1,844 1,834 1,835 15,100
2004/09/09 1,848 1,848 1,842 1,843 9,800
2004/09/08 1,865 1,865 1,847 1,847 13,500
2004/09/07 1,874 1,874 1,865 1,865 11,700
2004/09/06 1,870 1,874 1,866 1,867 6,400
2004/09/03 1,873 1,873 1,861 1,864 10,700
2004/09/02 1,835 1,858 1,834 1,857 13,100
2004/09/01 1,833 1,835 1,832 1,834 4,200
2004/08/31 1,830 1,831 1,825 1,831 4,900
2004/08/30 1,829 1,830 1,823 1,830 11,300
2004/08/27 1,830 1,835 1,815 1,825 16,400
2004/08/26 1,835 1,836 1,829 1,829 20,300
2004/08/25 1,833 1,834 1,830 1,830 6,900
2004/08/24 1,831 1,832 1,830 1,832 3,800
2004/08/23 1,831 1,835 1,830 1,830 3,100
2004/08/20 1,830 1,850 1,829 1,830 6,300
2004/08/19 1,836 1,880 1,828 1,829 11,900
2004/08/18 1,835 1,836 1,834 1,835 4,400
2004/08/17 1,840 1,850 1,834 1,835 8,000
2004/08/16 1,850 1,859 1,836 1,839 4,200
2004/08/13 1,836 1,836 1,830 1,835 7,500
2004/08/12 1,828 1,838 1,826 1,835 3,900
2004/08/11 1,823 1,830 1,822 1,828 4,200
2004/08/10 1,830 1,840 1,811 1,822 22,800
2004/08/09 1,820 1,821 1,815 1,820 8,400
2004/08/06 1,829 1,830 1,825 1,826 6,400
2004/08/05 1,830 1,832 1,828 1,831 3,300
2004/08/04 1,840 1,841 1,820 1,831 7,200
2004/08/03 1,885 1,890 1,830 1,840 10,800
2004/08/02 1,874 1,885 1,874 1,879 7,600
2004/07/30 1,836 1,885 1,836 1,871 12,400
2004/07/29 1,783 1,848 1,780 1,823 11,900
2004/07/28 1,751 1,770 1,750 1,770 13,500
2004/07/27 1,775 1,775 1,735 1,749 29,000
2004/07/26 1,801 1,801 1,785 1,785 17,600
2004/07/23 1,829 1,830 1,812 1,815 13,500
2004/07/22 1,870 1,870 1,845 1,850 20,900
2004/07/21 1,851 1,870 1,850 1,870 9,300
2004/07/20 1,880 1,888 1,850 1,858 19,300
2004/07/16 1,910 1,915 1,888 1,888 21,700
2004/07/15 1,915 1,925 1,910 1,923 12,100
2004/07/14 1,935 1,935 1,910 1,915 11,100
2004/07/13 1,940 1,940 1,910 1,915 22,700
2004/07/12 1,939 1,945 1,931 1,940 8,800
2004/07/09 1,945 1,945 1,935 1,939 5,500
2004/07/08 1,930 1,944 1,930 1,940 6,900
2004/07/07 1,950 1,955 1,936 1,936 13,200
2004/07/06 1,959 1,960 1,951 1,951 5,100
2004/07/05 1,960 1,960 1,950 1,959 15,100
2004/07/02 1,965 1,965 1,954 1,959 9,700
2004/07/01 1,961 1,970 1,957 1,965 20,600
2004/06/30 1,965 1,970 1,961 1,970 5,300
2004/06/29 1,969 1,970 1,964 1,965 4,300
2004/06/28 1,970 1,970 1,961 1,962 9,400
2004/06/25 1,965 1,965 1,962 1,965 6,100
2004/06/24 1,970 1,970 1,959 1,967 6,400
2004/06/23 1,980 1,980 1,955 1,957 13,700
2004/06/22 1,995 1,995 1,973 1,979 8,200
2004/06/21 1,980 1,990 1,976 1,990 6,000
2004/06/18 1,980 1,985 1,974 1,975 5,600
2004/06/17 1,985 1,995 1,970 1,989 5,500
2004/06/16 2,000 2,000 1,980 1,985 13,400
2004/06/15 2,005 2,010 1,996 1,998 12,800
2004/06/14 2,010 2,010 1,992 1,997 19,700
2004/06/11 1,940 1,968 1,935 1,968 10,800
2004/06/10 1,956 1,960 1,930 1,930 33,000
2004/06/09 1,964 1,964 1,956 1,960 6,100
2004/06/08 1,972 1,980 1,955 1,960 23,100
2004/06/07 1,985 1,990 1,935 1,968 23,500
2004/06/04 2,010 2,010 1,980 1,981 25,800
2004/06/03 2,020 2,030 2,010 2,015 8,900
2004/06/02 2,025 2,030 2,020 2,020 6,200
2004/06/01 2,050 2,050 2,025 2,025 13,100
2004/05/31 2,050 2,050 2,040 2,050 5,200
2004/05/28 2,060 2,065 2,040 2,040 15,400
2004/05/27 2,060 2,060 2,045 2,060 14,800
2004/05/26 2,060 2,085 2,055 2,070 48,900
2004/05/25 2,145 2,145 2,125 2,135 132,700
2004/05/24 2,160 2,160 2,140 2,140 51,600
2004/05/21 2,105 2,125 2,105 2,125 20,500
2004/05/20 2,070 2,100 2,070 2,100 17,300
2004/05/19 2,050 2,065 2,040 2,045 23,000
2004/05/18 2,050 2,055 2,000 2,025 34,900
2004/05/17 2,130 2,130 2,065 2,075 23,100
2004/05/14 2,155 2,155 2,120 2,135 8,300
2004/05/13 2,160 2,160 2,135 2,140 10,700
2004/05/12 2,170 2,170 2,120 2,140 21,300
2004/05/11 2,080 2,180 2,080 2,145 19,100
2004/05/10 2,200 2,205 2,080 2,100 41,000
2004/05/07 2,200 2,200 2,195 2,200 15,300
2004/05/06 2,200 2,210 2,195 2,210 32,800
2004/04/30 2,210 2,210 2,195 2,200 19,700
2004/04/28 2,200 2,200 2,195 2,200 17,300
2004/04/27 2,195 2,200 2,190 2,200 6,200
2004/04/26 2,200 2,200 2,185 2,190 16,200
2004/04/23 2,220 2,220 2,185 2,200 28,200
2004/04/22 2,215 2,220 2,205 2,205 10,400
2004/04/21 2,220 2,220 2,200 2,215 23,900
2004/04/20 2,210 2,215 2,200 2,215 7,800
2004/04/19 2,220 2,220 2,190 2,190 16,900
2004/04/16 2,210 2,215 2,180 2,200 17,600
2004/04/15 2,215 2,215 2,195 2,195 10,300
2004/04/14 2,200 2,210 2,180 2,205 34,800
2004/04/13 2,195 2,200 2,185 2,195 18,400
2004/04/12 2,190 2,190 2,175 2,185 15,100
2004/04/09 2,185 2,195 2,170 2,180 15,200
2004/04/08 2,170 2,190 2,170 2,190 13,000
2004/04/07 2,190 2,190 2,165 2,170 36,800
2004/04/06 2,210 2,210 2,180 2,180 27,600
2004/04/05 2,200 2,210 2,185 2,190 38,200
2004/04/02 2,180 2,185 2,155 2,175 36,800
2004/04/01 2,180 2,185 2,160 2,160 23,300
2004/03/31 2,200 2,200 2,150 2,175 26,400
2004/03/30 2,180 2,200 2,155 2,165 17,200
2004/03/29 2,060 2,140 2,060 2,140 13,200
2004/03/26 2,070 2,080 2,040 2,045 12,200
2004/03/25 2,070 2,070 2,040 2,070 2,900
2004/03/24 2,045 2,080 2,030 2,040 13,800
2004/03/23 2,045 2,045 2,030 2,040 5,400
2004/03/22 2,050 2,055 2,035 2,050 7,000
2004/03/19 2,050 2,050 2,035 2,050 6,300
2004/03/18 2,045 2,050 2,035 2,045 10,000
2004/03/17 2,040 2,050 2,030 2,035 11,400
2004/03/16 2,055 2,070 2,045 2,045 8,400
2004/03/15 2,050 2,055 2,035 2,055 6,200
2004/03/12 2,045 2,060 2,030 2,050 6,100
2004/03/11 2,085 2,085 2,035 2,080 8,200
2004/03/10 2,060 2,085 2,030 2,085 12,900
2004/03/09 2,095 2,100 2,050 2,050 14,600
2004/03/08 2,100 2,100 2,050 2,080 20,200

このページの先頭へ