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
2006/12/29 2,295 2,300 2,290 2,295 7,800
2006/12/28 2,285 2,300 2,280 2,290 14,000
2006/12/27 2,275 2,300 2,260 2,290 12,600
2006/12/26 2,250 2,270 2,250 2,270 9,000
2006/12/25 2,260 2,270 2,250 2,250 19,000
2006/12/22 2,275 2,280 2,270 2,275 19,000
2006/12/21 2,285 2,285 2,275 2,280 9,500
2006/12/20 2,275 2,290 2,275 2,290 15,800
2006/12/19 2,300 2,300 2,285 2,285 9,400
2006/12/18 2,295 2,300 2,290 2,300 6,600
2006/12/15 2,300 2,300 2,290 2,295 7,800
2006/12/14 2,305 2,305 2,290 2,290 6,600
2006/12/13 2,300 2,305 2,295 2,300 8,800
2006/12/12 2,290 2,300 2,285 2,300 7,600
2006/12/11 2,305 2,305 2,290 2,295 16,200
2006/12/08 2,320 2,325 2,310 2,310 15,900
2006/12/07 2,330 2,330 2,320 2,325 8,100
2006/12/06 2,325 2,330 2,310 2,330 19,500
2006/12/05 2,310 2,325 2,310 2,320 15,700
2006/12/04 2,300 2,330 2,295 2,320 35,500
2006/12/01 2,280 2,300 2,280 2,300 18,300
2006/11/30 2,295 2,295 2,280 2,295 20,100
2006/11/29 2,290 2,295 2,280 2,295 14,900
2006/11/28 2,280 2,290 2,270 2,285 35,400
2006/11/27 2,255 2,275 2,250 2,275 95,000
2006/11/24 2,300 2,305 2,285 2,295 162,300
2006/11/22 2,315 2,320 2,295 2,305 77,200
2006/11/21 2,320 2,330 2,310 2,320 29,400
2006/11/20 2,330 2,330 2,310 2,315 28,800
2006/11/17 2,330 2,330 2,320 2,330 19,200
2006/11/16 2,330 2,340 2,320 2,320 25,900
2006/11/15 2,340 2,340 2,325 2,330 18,600
2006/11/14 2,350 2,360 2,330 2,330 29,000
2006/11/13 2,350 2,350 2,305 2,340 40,900
2006/11/10 2,350 2,360 2,345 2,350 27,700
2006/11/09 2,360 2,365 2,350 2,360 29,300
2006/11/08 2,380 2,380 2,360 2,365 22,500
2006/11/07 2,375 2,380 2,370 2,380 15,900
2006/11/06 2,375 2,385 2,370 2,375 17,500
2006/11/02 2,390 2,390 2,375 2,375 19,100
2006/11/01 2,390 2,390 2,375 2,385 11,000
2006/10/31 2,395 2,395 2,380 2,380 20,300
2006/10/30 2,400 2,400 2,365 2,375 34,100
2006/10/27 2,400 2,400 2,395 2,400 15,400
2006/10/26 2,405 2,410 2,380 2,395 18,100
2006/10/25 2,395 2,405 2,380 2,390 20,700
2006/10/24 2,385 2,390 2,375 2,380 16,800
2006/10/23 2,365 2,380 2,360 2,380 17,800
2006/10/20 2,360 2,360 2,350 2,360 12,500
2006/10/19 2,375 2,375 2,350 2,355 21,000
2006/10/18 2,365 2,365 2,355 2,365 12,100
2006/10/17 2,365 2,375 2,360 2,365 9,200
2006/10/16 2,365 2,370 2,360 2,370 17,500
2006/10/13 2,350 2,355 2,345 2,350 10,600
2006/10/12 2,340 2,345 2,340 2,340 11,800
2006/10/11 2,350 2,360 2,340 2,340 13,800
2006/10/10 2,370 2,370 2,345 2,345 18,200
2006/10/06 2,370 2,370 2,350 2,360 10,800
2006/10/05 2,350 2,370 2,350 2,365 11,300
2006/10/04 2,365 2,375 2,345 2,345 19,300
2006/10/03 2,370 2,380 2,365 2,365 13,600
2006/10/02 2,345 2,380 2,345 2,365 23,200
2006/09/29 2,340 2,345 2,335 2,340 12,700
2006/09/28 2,340 2,345 2,330 2,335 11,400
2006/09/27 2,315 2,340 2,305 2,335 19,200
2006/09/26 2,295 2,315 2,295 2,305 14,600
2006/09/25 2,295 2,300 2,290 2,295 10,700
2006/09/22 2,305 2,305 2,290 2,295 8,800
2006/09/21 2,300 2,305 2,280 2,300 15,000
2006/09/20 2,305 2,315 2,290 2,315 16,600
2006/09/19 2,305 2,320 2,305 2,305 10,000
2006/09/15 2,325 2,325 2,305 2,305 6,600
2006/09/14 2,325 2,325 2,300 2,305 12,800
2006/09/13 2,325 2,335 2,320 2,320 16,300
2006/09/12 2,325 2,335 2,325 2,325 10,100
2006/09/11 2,335 2,335 2,320 2,325 9,500
2006/09/08 2,335 2,335 2,325 2,325 13,800
2006/09/07 2,340 2,340 2,325 2,335 9,400
2006/09/06 2,340 2,340 2,335 2,340 5,300
2006/09/05 2,330 2,335 2,330 2,335 5,300
2006/09/04 2,325 2,345 2,320 2,330 11,100
2006/09/01 2,330 2,330 2,315 2,315 8,300
2006/08/31 2,325 2,340 2,320 2,330 17,400
2006/08/30 2,320 2,320 2,310 2,320 4,900
2006/08/29 2,305 2,320 2,305 2,315 5,000
2006/08/28 2,300 2,305 2,295 2,295 7,900
2006/08/25 2,295 2,315 2,295 2,305 8,100
2006/08/24 2,315 2,315 2,280 2,290 11,000
2006/08/23 2,310 2,315 2,300 2,310 5,900
2006/08/22 2,305 2,320 2,295 2,310 7,200
2006/08/21 2,310 2,330 2,300 2,300 9,000
2006/08/18 2,340 2,340 2,315 2,325 8,600
2006/08/17 2,310 2,340 2,310 2,325 12,400
2006/08/16 2,300 2,310 2,295 2,305 8,700
2006/08/15 2,300 2,300 2,290 2,295 7,900
2006/08/14 2,280 2,290 2,280 2,290 6,900
2006/08/11 2,280 2,280 2,270 2,275 6,300
2006/08/10 2,275 2,280 2,265 2,270 7,000
2006/08/09 2,255 2,275 2,245 2,270 12,400
2006/08/08 2,245 2,260 2,240 2,255 4,500
2006/08/07 2,260 2,265 2,240 2,240 6,000
2006/08/04 2,260 2,270 2,250 2,260 5,600
2006/08/03 2,270 2,270 2,255 2,255 4,000
2006/08/02 2,275 2,275 2,255 2,270 7,900
2006/08/01 2,265 2,290 2,260 2,270 10,700
2006/07/31 2,300 2,300 2,250 2,255 9,500
2006/07/28 2,250 2,250 2,225 2,245 7,400
2006/07/27 2,250 2,260 2,210 2,250 31,800
2006/07/26 2,320 2,320 2,275 2,275 9,600
2006/07/25 2,315 2,325 2,310 2,315 12,000
2006/07/24 2,300 2,310 2,270 2,300 13,200
2006/07/21 2,260 2,280 2,230 2,270 7,200
2006/07/20 2,300 2,300 2,255 2,260 8,400
2006/07/19 2,230 2,275 2,230 2,255 12,100
2006/07/18 2,250 2,270 2,220 2,220 10,100
2006/07/14 2,320 2,320 2,260 2,270 13,900
2006/07/13 2,300 2,320 2,290 2,320 8,500
2006/07/12 2,345 2,345 2,320 2,330 7,100
2006/07/11 2,350 2,350 2,320 2,345 12,000
2006/07/10 2,350 2,350 2,305 2,350 16,800
2006/07/07 2,340 2,350 2,300 2,350 19,500
2006/07/06 2,290 2,300 2,280 2,295 6,100
2006/07/05 2,315 2,330 2,280 2,295 9,600
2006/07/04 2,295 2,320 2,295 2,320 10,000
2006/07/03 2,315 2,315 2,290 2,295 7,100
2006/06/30 2,270 2,290 2,270 2,280 13,700
2006/06/29 2,295 2,295 2,220 2,270 32,800
2006/06/28 2,300 2,305 2,285 2,295 14,700
2006/06/27 2,315 2,330 2,305 2,310 11,300
2006/06/26 2,310 2,350 2,310 2,320 17,600
2006/06/23 2,340 2,345 2,325 2,330 10,200
2006/06/22 2,330 2,370 2,330 2,365 17,400
2006/06/21 2,320 2,340 2,320 2,330 9,800
2006/06/20 2,375 2,375 2,325 2,330 19,500
2006/06/19 2,350 2,395 2,340 2,395 45,900
2006/06/16 2,275 2,345 2,275 2,330 48,700
2006/06/15 2,210 2,245 2,210 2,245 22,900
2006/06/14 2,190 2,205 2,185 2,185 25,700
2006/06/13 2,195 2,225 2,185 2,190 29,800
2006/06/12 2,150 2,185 2,140 2,180 17,000
2006/06/09 2,110 2,155 2,110 2,145 40,600
2006/06/08 2,165 2,175 2,100 2,110 56,000
2006/06/07 2,235 2,240 2,180 2,180 48,200
2006/06/06 2,260 2,260 2,230 2,230 15,500
2006/06/05 2,250 2,275 2,245 2,260 35,500
2006/06/02 2,285 2,285 2,200 2,285 60,700
2006/06/01 2,310 2,330 2,290 2,305 40,000
2006/05/31 2,330 2,335 2,310 2,320 32,500
2006/05/30 2,375 2,375 2,340 2,340 45,500
2006/05/29 2,335 2,375 2,320 2,375 73,900
2006/05/26 2,360 2,380 2,305 2,335 196,000
2006/05/25 2,395 2,400 2,380 2,380 221,200
2006/05/24 2,420 2,425 2,400 2,410 102,500
2006/05/23 2,460 2,460 2,430 2,430 66,500
2006/05/22 2,465 2,480 2,465 2,470 48,700
2006/05/19 2,445 2,460 2,430 2,460 34,900
2006/05/18 2,435 2,445 2,410 2,445 37,400
2006/05/17 2,455 2,455 2,430 2,455 37,700
2006/05/16 2,435 2,485 2,435 2,455 57,700
2006/05/15 2,470 2,470 2,430 2,445 53,900
2006/05/12 2,505 2,505 2,460 2,480 64,900
2006/05/11 2,525 2,545 2,510 2,515 56,900
2006/05/10 2,530 2,560 2,515 2,525 84,200
2006/05/09 2,500 2,530 2,495 2,530 94,800
2006/05/08 2,460 2,500 2,455 2,495 60,100
2006/05/02 2,425 2,455 2,420 2,450 59,000
2006/05/01 2,415 2,435 2,410 2,430 40,900
2006/04/28 2,410 2,425 2,400 2,425 44,800
2006/04/27 2,370 2,400 2,365 2,400 61,300
2006/04/26 2,355 2,365 2,345 2,360 30,600
2006/04/25 2,365 2,365 2,355 2,355 30,700
2006/04/24 2,365 2,370 2,335 2,345 38,900
2006/04/21 2,340 2,355 2,335 2,350 32,700
2006/04/20 2,340 2,355 2,325 2,335 37,200
2006/04/19 2,325 2,370 2,320 2,340 80,600
2006/04/18 2,305 2,320 2,300 2,310 21,200
2006/04/17 2,320 2,320 2,300 2,300 24,700
2006/04/14 2,315 2,320 2,300 2,315 16,900
2006/04/13 2,305 2,310 2,300 2,305 32,300
2006/04/12 2,315 2,325 2,300 2,300 56,900
2006/04/11 2,325 2,330 2,315 2,320 31,200
2006/04/10 2,310 2,330 2,305 2,325 27,200
2006/04/07 2,300 2,310 2,295 2,310 23,300
2006/04/06 2,290 2,295 2,285 2,290 32,600
2006/04/05 2,300 2,305 2,290 2,290 39,800
2006/04/04 2,310 2,310 2,290 2,300 34,400
2006/04/03 2,310 2,310 2,300 2,300 38,600
2006/03/31 2,315 2,320 2,300 2,300 22,400
2006/03/30 2,320 2,325 2,290 2,290 48,600
2006/03/29 2,270 2,315 2,270 2,315 49,300
2006/03/28 2,270 2,275 2,255 2,265 19,400
2006/03/27 2,270 2,275 2,250 2,260 41,500
2006/03/24 2,230 2,260 2,230 2,260 27,600
2006/03/23 2,230 2,235 2,225 2,225 16,500
2006/03/22 2,225 2,225 2,215 2,225 13,000
2006/03/20 2,210 2,220 2,205 2,220 19,400
2006/03/17 2,205 2,215 2,200 2,210 7,600
2006/03/16 2,220 2,220 2,200 2,200 14,700
2006/03/15 2,210 2,225 2,205 2,210 8,600
2006/03/14 2,230 2,230 2,200 2,205 12,600
2006/03/13 2,200 2,220 2,195 2,215 21,300
2006/03/10 2,170 2,195 2,170 2,185 25,200
2006/03/09 2,170 2,175 2,160 2,175 33,800
2006/03/08 2,170 2,185 2,160 2,165 23,500
2006/03/07 2,190 2,195 2,175 2,180 28,400
2006/03/06 2,205 2,205 2,180 2,190 17,500
2006/03/03 2,205 2,235 2,200 2,205 16,700
2006/03/02 2,215 2,225 2,210 2,215 11,700
2006/03/01 2,225 2,225 2,205 2,215 13,300
2006/02/28 2,235 2,235 2,200 2,215 24,200
2006/02/27 2,235 2,240 2,215 2,215 39,100
2006/02/24 2,235 2,240 2,215 2,220 18,600
2006/02/23 2,200 2,230 2,200 2,215 19,800
2006/02/22 2,220 2,230 2,195 2,195 21,200
2006/02/21 2,170 2,200 2,170 2,195 24,200
2006/02/20 2,215 2,215 2,165 2,170 33,700
2006/02/17 2,250 2,250 2,205 2,210 35,300
2006/02/16 2,210 2,255 2,150 2,215 39,800
2006/02/15 2,235 2,235 2,200 2,210 16,100
2006/02/14 2,230 2,240 2,200 2,215 35,600
2006/02/13 2,250 2,280 2,225 2,245 19,000
2006/02/10 2,295 2,295 2,255 2,255 24,400
2006/02/09 2,270 2,290 2,265 2,280 15,600
2006/02/08 2,300 2,300 2,200 2,265 39,900
2006/02/07 2,305 2,310 2,295 2,305 18,500
2006/02/06 2,300 2,310 2,295 2,310 14,300
2006/02/03 2,310 2,310 2,280 2,295 21,800
2006/02/02 2,310 2,355 2,310 2,310 40,900
2006/02/01 2,305 2,325 2,300 2,310 22,300
2006/01/31 2,325 2,335 2,310 2,310 20,500
2006/01/30 2,300 2,340 2,295 2,325 40,200
2006/01/27 2,280 2,295 2,260 2,295 29,400
2006/01/26 2,265 2,275 2,255 2,275 24,800
2006/01/25 2,235 2,265 2,235 2,265 22,600
2006/01/24 2,210 2,265 2,210 2,265 42,900
2006/01/23 2,230 2,230 2,200 2,205 24,600
2006/01/20 2,255 2,255 2,225 2,230 30,800
2006/01/19 2,130 2,250 2,130 2,250 47,700
2006/01/18 2,210 2,220 2,145 2,160 76,000
2006/01/17 2,260 2,265 2,230 2,235 46,600
2006/01/16 2,250 2,285 2,235 2,265 60,000
2006/01/13 2,240 2,260 2,235 2,235 38,000
2006/01/12 2,240 2,260 2,230 2,255 44,900
2006/01/11 2,240 2,255 2,230 2,255 67,700
2006/01/10 2,245 2,245 2,225 2,240 37,100
2006/01/06 2,235 2,245 2,220 2,220 40,300
2006/01/05 2,230 2,235 2,210 2,215 26,200
2006/01/04 2,210 2,220 2,200 2,210 17,000

このページの先頭へ