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
2005/12/30 2,220 2,225 2,210 2,210 20,600
2005/12/29 2,205 2,250 2,200 2,225 82,200
2005/12/28 2,180 2,200 2,170 2,190 38,100
2005/12/27 2,180 2,180 2,170 2,170 13,500
2005/12/26 2,185 2,185 2,170 2,175 21,200
2005/12/22 2,185 2,195 2,180 2,185 19,300
2005/12/21 2,220 2,230 2,185 2,185 64,900
2005/12/20 2,150 2,160 2,150 2,160 28,200
2005/12/19 2,170 2,170 2,135 2,155 42,200
2005/12/16 2,155 2,160 2,135 2,150 27,500
2005/12/15 2,185 2,200 2,125 2,145 63,600
2005/12/14 2,220 2,220 2,190 2,190 29,400
2005/12/13 2,200 2,205 2,190 2,190 18,500
2005/12/12 2,210 2,215 2,190 2,190 30,000
2005/12/09 2,180 2,210 2,175 2,200 33,900
2005/12/08 2,215 2,215 2,180 2,185 32,000
2005/12/07 2,230 2,230 2,190 2,210 60,000
2005/12/06 2,235 2,235 2,220 2,220 21,800
2005/12/05 2,220 2,235 2,220 2,235 37,000
2005/12/02 2,225 2,225 2,215 2,220 18,700
2005/12/01 2,220 2,225 2,215 2,225 28,800
2005/11/30 2,230 2,230 2,220 2,225 21,300
2005/11/29 2,220 2,230 2,215 2,225 37,700
2005/11/28 2,220 2,220 2,205 2,220 46,600
2005/11/25 2,190 2,225 2,165 2,220 177,600
2005/11/24 2,240 2,250 2,200 2,200 268,800
2005/11/22 2,275 2,275 2,250 2,255 89,300
2005/11/21 2,275 2,290 2,275 2,280 78,900
2005/11/18 2,260 2,270 2,255 2,270 37,800
2005/11/17 2,245 2,270 2,240 2,270 72,900
2005/11/16 2,250 2,255 2,245 2,250 28,600
2005/11/15 2,250 2,255 2,240 2,255 42,600
2005/11/14 2,250 2,255 2,240 2,250 53,300
2005/11/11 2,240 2,250 2,240 2,245 36,600
2005/11/10 2,245 2,245 2,235 2,235 27,700
2005/11/09 2,245 2,250 2,240 2,245 15,400
2005/11/08 2,250 2,250 2,240 2,245 18,600
2005/11/07 2,250 2,255 2,240 2,250 33,000
2005/11/04 2,255 2,255 2,240 2,250 27,600
2005/11/02 2,250 2,255 2,240 2,250 27,600
2005/11/01 2,250 2,255 2,235 2,250 25,100
2005/10/31 2,210 2,250 2,200 2,250 63,300
2005/10/28 2,185 2,200 2,180 2,200 55,200
2005/10/27 2,175 2,180 2,165 2,175 51,700
2005/10/26 2,175 2,200 2,170 2,170 47,500
2005/10/25 2,180 2,190 2,170 2,175 49,700
2005/10/24 2,190 2,195 2,180 2,185 40,100
2005/10/21 2,195 2,195 2,180 2,190 40,200
2005/10/20 2,195 2,195 2,185 2,195 33,400
2005/10/19 2,190 2,195 2,185 2,185 39,900
2005/10/18 2,190 2,195 2,185 2,185 52,100
2005/10/17 2,210 2,215 2,185 2,190 50,900
2005/10/14 2,195 2,215 2,195 2,205 24,100
2005/10/13 2,220 2,220 2,180 2,195 61,200
2005/10/12 2,190 2,230 2,190 2,215 86,000
2005/10/11 2,160 2,185 2,160 2,185 59,000
2005/10/07 2,135 2,160 2,130 2,150 70,600
2005/10/06 2,135 2,165 2,120 2,130 93,900
2005/10/05 2,125 2,140 2,115 2,135 68,800
2005/10/04 2,100 2,115 2,100 2,115 60,000
2005/10/03 2,100 2,110 2,095 2,095 31,000
2005/09/30 2,120 2,120 2,095 2,095 41,700
2005/09/29 2,125 2,125 2,100 2,110 39,300
2005/09/28 2,110 2,120 2,100 2,115 28,200
2005/09/27 2,130 2,130 2,085 2,085 50,500
2005/09/26 2,095 2,120 2,090 2,115 29,300
2005/09/22 2,095 2,095 2,080 2,080 26,800
2005/09/21 2,090 2,100 2,085 2,085 28,900
2005/09/20 2,100 2,105 2,085 2,085 26,000
2005/09/16 2,085 2,090 2,080 2,090 22,000
2005/09/15 2,085 2,095 2,080 2,085 18,000
2005/09/14 2,095 2,105 2,080 2,080 20,900
2005/09/13 2,110 2,110 2,095 2,095 15,600
2005/09/12 2,115 2,115 2,095 2,105 17,000
2005/09/09 2,100 2,105 2,095 2,100 38,600
2005/09/08 2,100 2,110 2,095 2,100 21,100
2005/09/07 2,125 2,125 2,100 2,105 15,300
2005/09/06 2,130 2,130 2,115 2,115 7,500
2005/09/05 2,110 2,130 2,110 2,125 20,100
2005/09/02 2,100 2,110 2,100 2,105 8,400
2005/09/01 2,110 2,110 2,090 2,095 9,400
2005/08/31 2,090 2,110 2,090 2,095 8,700
2005/08/30 2,105 2,105 2,090 2,090 7,800
2005/08/29 2,095 2,100 2,085 2,100 23,100
2005/08/26 2,085 2,090 2,080 2,085 14,800
2005/08/25 2,100 2,100 2,075 2,080 15,900
2005/08/24 2,095 2,095 2,075 2,095 21,400
2005/08/23 2,090 2,095 2,085 2,090 11,300
2005/08/22 2,090 2,090 2,080 2,090 7,300
2005/08/19 2,090 2,090 2,080 2,080 10,800
2005/08/18 2,100 2,110 2,085 2,090 19,400
2005/08/17 2,095 2,100 2,090 2,090 12,000
2005/08/16 2,095 2,095 2,080 2,085 10,100
2005/08/15 2,070 2,095 2,060 2,080 20,600
2005/08/12 2,070 2,080 2,070 2,070 10,700
2005/08/11 2,070 2,070 2,050 2,065 16,900
2005/08/10 2,045 2,050 2,035 2,050 13,700
2005/08/09 2,020 2,045 2,015 2,030 11,300
2005/08/08 2,030 2,030 2,010 2,025 15,100
2005/08/05 2,055 2,060 2,030 2,030 13,700
2005/08/04 2,055 2,075 2,050 2,070 15,600
2005/08/03 2,040 2,075 2,040 2,050 22,200
2005/08/02 2,040 2,045 2,030 2,030 14,600
2005/08/01 2,080 2,080 2,045 2,045 10,900
2005/07/29 2,045 2,060 2,035 2,045 13,400
2005/07/28 2,050 2,080 2,045 2,045 10,800
2005/07/27 2,055 2,075 2,040 2,045 13,900
2005/07/26 2,075 2,080 2,055 2,055 13,000
2005/07/25 2,085 2,090 2,075 2,075 12,900
2005/07/22 2,085 2,085 2,065 2,075 16,600
2005/07/21 2,035 2,070 2,035 2,060 17,700
2005/07/20 2,030 2,040 2,030 2,030 10,100
2005/07/19 2,065 2,065 2,030 2,030 22,600
2005/07/15 2,065 2,075 2,060 2,060 18,100
2005/07/14 2,085 2,085 2,065 2,065 11,100
2005/07/13 2,100 2,100 2,070 2,085 20,500
2005/07/12 2,115 2,120 2,095 2,110 19,400
2005/07/11 2,110 2,120 2,105 2,120 12,300
2005/07/08 2,115 2,130 2,110 2,115 9,900
2005/07/07 2,130 2,130 2,115 2,130 9,000
2005/07/06 2,120 2,135 2,120 2,135 14,000
2005/07/05 2,120 2,135 2,120 2,125 8,800
2005/07/04 2,135 2,135 2,120 2,135 14,500
2005/07/01 2,115 2,140 2,115 2,125 12,300
2005/06/30 2,115 2,135 2,115 2,125 14,700
2005/06/29 2,140 2,145 2,120 2,120 17,800
2005/06/28 2,100 2,140 2,100 2,135 17,700
2005/06/27 2,100 2,125 2,060 2,105 27,000
2005/06/24 2,100 2,165 2,100 2,125 115,000
2005/06/23 2,090 2,090 2,060 2,060 11,700
2005/06/22 2,080 2,090 2,080 2,085 10,500
2005/06/21 2,080 2,080 2,075 2,080 10,000
2005/06/20 2,080 2,080 2,065 2,070 14,800
2005/06/17 2,070 2,075 2,065 2,065 22,500
2005/06/16 2,040 2,065 2,040 2,065 32,600
2005/06/15 2,030 2,040 2,025 2,035 17,100
2005/06/14 2,030 2,030 2,015 2,020 6,800
2005/06/13 2,005 2,025 2,005 2,025 12,800
2005/06/10 2,015 2,025 2,000 2,020 26,200
2005/06/09 2,000 2,015 1,995 2,000 20,300
2005/06/08 1,997 2,005 1,990 2,005 15,800
2005/06/07 2,005 2,005 1,985 1,989 19,200
2005/06/06 1,994 2,010 1,991 1,992 15,300
2005/06/03 1,991 2,010 1,970 1,991 30,900
2005/06/02 2,025 2,025 1,995 1,999 20,700
2005/06/01 2,030 2,030 2,015 2,030 24,100
2005/05/31 2,030 2,030 2,015 2,030 24,700
2005/05/30 1,971 2,020 1,951 2,020 63,300
2005/05/27 2,035 2,035 1,973 1,978 116,100
2005/05/26 2,020 2,065 2,020 2,045 147,900
2005/05/25 2,185 2,190 2,160 2,160 200,900
2005/05/24 2,205 2,210 2,200 2,200 53,100
2005/05/23 2,210 2,210 2,195 2,205 46,600
2005/05/20 2,200 2,205 2,195 2,205 22,600
2005/05/19 2,200 2,205 2,195 2,205 29,000
2005/05/18 2,200 2,200 2,190 2,195 15,000
2005/05/17 2,215 2,215 2,185 2,195 30,600
2005/05/16 2,215 2,220 2,205 2,215 30,300
2005/05/13 2,210 2,220 2,200 2,220 39,400
2005/05/12 2,235 2,235 2,195 2,205 29,500
2005/05/11 2,230 2,235 2,215 2,235 38,300
2005/05/10 2,185 2,220 2,180 2,215 78,900
2005/05/09 2,160 2,185 2,160 2,180 63,800
2005/05/06 2,145 2,165 2,125 2,150 91,700
2005/05/02 2,200 2,200 2,140 2,140 189,900
2005/04/28 2,205 2,230 2,200 2,210 291,900
2005/04/27 2,190 2,215 2,190 2,205 52,200
2005/04/26 2,210 2,215 2,175 2,190 46,700
2005/04/25 2,200 2,215 2,200 2,215 90,100
2005/04/22 2,140 2,230 2,140 2,230 184,000
2005/04/21 2,130 2,145 2,105 2,125 183,200
2005/04/20 2,065 2,130 2,060 2,095 60,000
2005/04/19 2,035 2,065 2,035 2,065 28,700
2005/04/18 2,075 2,075 2,015 2,030 48,200
2005/04/15 2,070 2,080 2,060 2,075 16,900
2005/04/14 2,090 2,090 2,065 2,070 23,100
2005/04/13 2,070 2,100 2,070 2,095 36,400
2005/04/12 2,090 2,090 2,070 2,075 14,800
2005/04/11 2,100 2,100 2,090 2,090 22,700
2005/04/08 2,100 2,110 2,090 2,110 17,200
2005/04/07 2,120 2,130 2,100 2,100 25,100
2005/04/06 2,130 2,130 2,120 2,120 12,400
2005/04/05 2,135 2,140 2,125 2,125 16,200
2005/04/04 2,100 2,135 2,095 2,130 34,300
2005/04/01 2,085 2,095 2,080 2,090 15,400
2005/03/31 2,085 2,085 2,075 2,085 8,300
2005/03/30 2,075 2,095 2,065 2,085 19,800
2005/03/29 2,080 2,090 2,070 2,070 18,400
2005/03/28 2,050 2,075 2,040 2,075 19,500
2005/03/25 2,065 2,075 2,060 2,070 14,500
2005/03/24 2,055 2,080 2,050 2,060 22,200
2005/03/23 2,090 2,090 2,075 2,085 17,900
2005/03/22 2,060 2,095 2,060 2,095 26,200
2005/03/18 2,035 2,090 2,035 2,090 40,200
2005/03/17 1,996 2,035 1,982 2,010 41,900
2005/03/16 1,981 1,994 1,976 1,991 17,900
2005/03/15 1,963 1,988 1,960 1,984 17,300
2005/03/14 1,990 1,990 1,960 1,964 25,200
2005/03/11 1,971 1,981 1,971 1,980 9,800
2005/03/10 1,961 1,973 1,961 1,971 9,600
2005/03/09 1,958 1,973 1,951 1,960 31,300
2005/03/08 1,980 1,997 1,980 1,985 23,500
2005/03/07 1,955 1,989 1,954 1,980 42,300
2005/03/04 1,925 1,949 1,925 1,949 39,300
2005/03/03 1,915 1,920 1,910 1,917 12,000
2005/03/02 1,917 1,920 1,900 1,917 22,500
2005/03/01 1,906 1,919 1,905 1,907 18,600
2005/02/28 1,929 1,929 1,896 1,901 30,100
2005/02/25 1,879 1,910 1,877 1,910 36,800
2005/02/24 1,860 1,876 1,859 1,875 21,600
2005/02/23 1,863 1,863 1,840 1,859 22,000
2005/02/22 1,862 1,864 1,861 1,862 8,400
2005/02/21 1,848 1,863 1,848 1,861 17,300
2005/02/18 1,841 1,850 1,840 1,847 17,900
2005/02/17 1,844 1,844 1,832 1,840 13,300
2005/02/16 1,843 1,845 1,840 1,842 11,500
2005/02/15 1,848 1,848 1,835 1,840 16,300
2005/02/14 1,855 1,860 1,833 1,836 24,600
2005/02/10 1,837 1,837 1,830 1,830 19,900
2005/02/09 1,833 1,839 1,832 1,836 15,400
2005/02/08 1,837 1,841 1,832 1,832 10,100
2005/02/07 1,851 1,851 1,835 1,835 11,700
2005/02/04 1,849 1,850 1,840 1,850 6,400
2005/02/03 1,827 1,848 1,827 1,848 7,300
2005/02/02 1,816 1,826 1,816 1,826 7,100
2005/02/01 1,840 1,840 1,814 1,825 14,100
2005/01/31 1,846 1,846 1,840 1,842 10,800
2005/01/28 1,847 1,848 1,845 1,846 5,600
2005/01/27 1,850 1,850 1,846 1,849 5,700
2005/01/26 1,850 1,850 1,846 1,850 4,700
2005/01/25 1,850 1,850 1,845 1,850 5,700
2005/01/24 1,849 1,850 1,845 1,847 7,900
2005/01/21 1,847 1,855 1,845 1,845 18,200
2005/01/20 1,859 1,860 1,854 1,857 5,400
2005/01/19 1,860 1,860 1,840 1,859 10,900
2005/01/18 1,844 1,860 1,844 1,860 14,100
2005/01/17 1,845 1,850 1,840 1,845 16,500
2005/01/14 1,841 1,845 1,835 1,845 4,600
2005/01/13 1,838 1,840 1,830 1,837 9,900
2005/01/12 1,828 1,839 1,817 1,819 13,800
2005/01/11 1,822 1,831 1,810 1,811 15,500
2005/01/07 1,815 1,817 1,807 1,816 6,900
2005/01/06 1,814 1,818 1,800 1,816 13,300
2005/01/05 1,810 1,815 1,804 1,814 9,000
2005/01/04 1,808 1,810 1,802 1,810 2,500

このページの先頭へ