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
2007/12/28 2,240 2,240 2,220 2,220 4,100
2007/12/27 2,215 2,230 2,215 2,225 3,800
2007/12/26 2,215 2,220 2,210 2,220 4,900
2007/12/25 2,205 2,210 2,200 2,205 12,100
2007/12/21 2,205 2,210 2,200 2,210 14,900
2007/12/20 2,220 2,220 2,205 2,210 8,100
2007/12/19 2,225 2,230 2,215 2,220 6,600
2007/12/18 2,220 2,235 2,220 2,225 7,000
2007/12/17 2,240 2,240 2,220 2,220 8,000
2007/12/14 2,240 2,245 2,230 2,235 14,100
2007/12/13 2,245 2,250 2,240 2,240 7,500
2007/12/12 2,235 2,255 2,235 2,255 9,900
2007/12/11 2,255 2,260 2,250 2,255 8,600
2007/12/10 2,255 2,255 2,250 2,255 8,200
2007/12/07 2,255 2,260 2,250 2,250 11,300
2007/12/06 2,250 2,255 2,235 2,250 10,500
2007/12/05 2,230 2,240 2,225 2,240 9,300
2007/12/04 2,240 2,240 2,230 2,230 9,400
2007/12/03 2,250 2,255 2,235 2,240 12,600
2007/11/30 2,255 2,260 2,250 2,255 13,900
2007/11/29 2,255 2,265 2,250 2,260 16,700
2007/11/28 2,250 2,265 2,250 2,265 22,100
2007/11/27 2,250 2,265 2,245 2,260 78,100
2007/11/26 2,265 2,265 2,250 2,260 144,200
2007/11/22 2,270 2,280 2,260 2,270 37,800
2007/11/21 2,275 2,285 2,270 2,280 16,400
2007/11/20 2,270 2,285 2,265 2,280 20,700
2007/11/19 2,295 2,295 2,285 2,290 10,100
2007/11/16 2,300 2,300 2,290 2,290 9,600
2007/11/15 2,300 2,300 2,290 2,300 11,700
2007/11/14 2,280 2,290 2,270 2,290 10,300
2007/11/13 2,270 2,280 2,260 2,265 12,200
2007/11/12 2,280 2,285 2,270 2,270 18,300
2007/11/09 2,300 2,300 2,285 2,285 9,000
2007/11/08 2,290 2,295 2,280 2,290 14,900
2007/11/07 2,305 2,305 2,295 2,295 11,400
2007/11/06 2,295 2,305 2,295 2,305 5,500
2007/11/05 2,300 2,310 2,290 2,295 10,800
2007/11/02 2,290 2,305 2,290 2,300 10,800
2007/11/01 2,320 2,320 2,270 2,305 27,300
2007/10/31 2,310 2,320 2,305 2,315 10,500
2007/10/30 2,320 2,320 2,300 2,305 13,900
2007/10/29 2,300 2,310 2,300 2,310 10,900
2007/10/26 2,285 2,295 2,280 2,295 7,200
2007/10/25 2,295 2,300 2,285 2,285 12,500
2007/10/24 2,305 2,310 2,295 2,300 16,200
2007/10/23 2,300 2,310 2,300 2,310 7,900
2007/10/22 2,300 2,310 2,300 2,310 12,900
2007/10/19 2,325 2,325 2,310 2,320 9,000
2007/10/18 2,320 2,330 2,310 2,325 10,700
2007/10/17 2,320 2,325 2,310 2,315 14,400
2007/10/16 2,330 2,330 2,320 2,325 11,600
2007/10/15 2,330 2,335 2,320 2,325 15,300
2007/10/12 2,325 2,330 2,320 2,325 14,700
2007/10/11 2,320 2,330 2,320 2,325 16,300
2007/10/10 2,320 2,325 2,310 2,315 18,800
2007/10/09 2,310 2,320 2,310 2,315 9,400
2007/10/05 2,310 2,320 2,310 2,310 11,100
2007/10/04 2,315 2,320 2,310 2,310 9,800
2007/10/03 2,295 2,315 2,290 2,315 22,700
2007/10/02 2,285 2,290 2,285 2,290 8,900
2007/10/01 2,285 2,285 2,275 2,280 11,100
2007/09/28 2,285 2,290 2,275 2,285 12,200
2007/09/27 2,260 2,275 2,255 2,275 10,100
2007/09/26 2,240 2,250 2,240 2,250 9,600
2007/09/25 2,230 2,250 2,230 2,250 6,900
2007/09/21 2,230 2,240 2,225 2,240 8,700
2007/09/20 2,235 2,240 2,230 2,235 9,500
2007/09/19 2,220 2,235 2,220 2,230 11,100
2007/09/18 2,230 2,235 2,205 2,205 9,900
2007/09/14 2,200 2,210 2,200 2,205 25,900
2007/09/13 2,210 2,210 2,200 2,200 7,700
2007/09/12 2,205 2,215 2,205 2,210 7,900
2007/09/11 2,210 2,215 2,200 2,200 18,500
2007/09/10 2,220 2,230 2,205 2,210 25,200
2007/09/07 2,255 2,260 2,245 2,245 7,600
2007/09/06 2,250 2,260 2,250 2,250 9,100
2007/09/05 2,270 2,270 2,255 2,255 18,100
2007/09/04 2,275 2,275 2,270 2,275 3,200
2007/09/03 2,265 2,275 2,265 2,275 7,000
2007/08/31 2,270 2,270 2,260 2,270 8,500
2007/08/30 2,270 2,270 2,260 2,265 4,800
2007/08/29 2,270 2,275 2,260 2,270 9,400
2007/08/28 2,270 2,280 2,270 2,275 6,200
2007/08/27 2,260 2,275 2,260 2,270 8,800
2007/08/24 2,250 2,255 2,240 2,255 8,500
2007/08/23 2,230 2,240 2,230 2,240 6,700
2007/08/22 2,225 2,235 2,220 2,230 6,800
2007/08/21 2,210 2,235 2,210 2,230 8,200
2007/08/20 2,220 2,235 2,210 2,210 11,500
2007/08/17 2,240 2,245 2,200 2,200 22,000
2007/08/16 2,255 2,255 2,225 2,240 20,100
2007/08/15 2,275 2,275 2,255 2,255 10,400
2007/08/14 2,260 2,270 2,260 2,270 8,500
2007/08/13 2,265 2,275 2,265 2,270 4,900
2007/08/10 2,270 2,280 2,265 2,270 15,000
2007/08/09 2,245 2,275 2,245 2,275 22,900
2007/08/08 2,255 2,260 2,245 2,245 14,200
2007/08/07 2,260 2,260 2,250 2,255 10,000
2007/08/06 2,260 2,265 2,255 2,260 8,400
2007/08/03 2,255 2,260 2,250 2,255 9,400
2007/08/02 2,255 2,260 2,250 2,250 7,900
2007/08/01 2,265 2,270 2,250 2,250 10,700
2007/07/31 2,260 2,265 2,260 2,265 8,500
2007/07/30 2,255 2,260 2,250 2,260 18,800
2007/07/27 2,265 2,270 2,260 2,260 17,300
2007/07/26 2,275 2,275 2,265 2,265 8,500
2007/07/25 2,285 2,285 2,270 2,270 9,500
2007/07/24 2,280 2,285 2,270 2,285 9,900
2007/07/23 2,280 2,280 2,265 2,265 9,600
2007/07/20 2,280 2,285 2,270 2,270 13,900
2007/07/19 2,285 2,290 2,280 2,280 8,600
2007/07/18 2,290 2,290 2,280 2,280 15,000
2007/07/17 2,305 2,305 2,290 2,290 14,200
2007/07/13 2,300 2,300 2,290 2,295 9,100
2007/07/12 2,300 2,300 2,295 2,300 10,400
2007/07/11 2,300 2,305 2,290 2,295 8,600
2007/07/10 2,300 2,305 2,295 2,305 12,300
2007/07/09 2,300 2,310 2,290 2,295 32,400
2007/07/06 2,285 2,290 2,285 2,290 19,400
2007/07/05 2,275 2,285 2,275 2,285 7,200
2007/07/04 2,280 2,280 2,275 2,280 4,900
2007/07/03 2,280 2,285 2,275 2,280 8,000
2007/07/02 2,280 2,290 2,275 2,275 9,500
2007/06/29 2,290 2,290 2,275 2,280 14,300
2007/06/28 2,285 2,285 2,275 2,280 15,800
2007/06/27 2,275 2,285 2,275 2,280 13,000
2007/06/26 2,280 2,285 2,275 2,280 7,900
2007/06/25 2,280 2,290 2,275 2,275 20,600
2007/06/22 2,285 2,285 2,275 2,285 9,600
2007/06/21 2,280 2,290 2,275 2,285 11,600
2007/06/20 2,285 2,290 2,280 2,285 14,300
2007/06/19 2,280 2,285 2,280 2,285 10,900
2007/06/18 2,280 2,285 2,275 2,280 18,000
2007/06/15 2,275 2,280 2,270 2,280 17,500
2007/06/14 2,260 2,270 2,260 2,270 10,900
2007/06/13 2,260 2,270 2,260 2,260 14,300
2007/06/12 2,270 2,270 2,260 2,260 12,900
2007/06/11 2,270 2,275 2,265 2,265 14,600
2007/06/08 2,280 2,280 2,265 2,265 31,100
2007/06/07 2,280 2,285 2,275 2,275 16,200
2007/06/06 2,295 2,295 2,280 2,280 15,100
2007/06/05 2,280 2,290 2,280 2,290 20,100
2007/06/04 2,280 2,290 2,280 2,280 19,700
2007/06/01 2,280 2,290 2,280 2,280 22,400
2007/05/31 2,295 2,295 2,280 2,280 24,800
2007/05/30 2,295 2,300 2,280 2,290 37,500
2007/05/29 2,280 2,295 2,275 2,290 44,600
2007/05/28 2,280 2,290 2,275 2,280 147,500
2007/05/25 2,320 2,335 2,320 2,330 252,900
2007/05/24 2,355 2,360 2,330 2,340 86,000
2007/05/23 2,350 2,365 2,345 2,360 42,100
2007/05/22 2,345 2,350 2,330 2,345 36,700
2007/05/21 2,315 2,335 2,310 2,330 52,300
2007/05/18 2,345 2,350 2,265 2,295 121,000
2007/05/17 2,370 2,375 2,350 2,350 55,200
2007/05/16 2,385 2,390 2,360 2,370 63,900
2007/05/15 2,395 2,395 2,385 2,385 23,700
2007/05/14 2,390 2,400 2,385 2,390 37,800
2007/05/11 2,390 2,395 2,380 2,385 35,000
2007/05/10 2,405 2,405 2,395 2,395 16,900
2007/05/09 2,405 2,410 2,395 2,400 24,300
2007/05/08 2,405 2,405 2,395 2,405 33,000
2007/05/07 2,395 2,400 2,390 2,395 38,100
2007/05/02 2,390 2,390 2,380 2,390 23,700
2007/05/01 2,385 2,390 2,380 2,380 41,500
2007/04/27 2,385 2,390 2,375 2,380 23,500
2007/04/26 2,375 2,385 2,370 2,380 19,300
2007/04/25 2,380 2,380 2,370 2,370 12,000
2007/04/24 2,370 2,375 2,365 2,365 32,500
2007/04/23 2,385 2,385 2,375 2,375 25,500
2007/04/20 2,385 2,385 2,375 2,380 9,200
2007/04/19 2,390 2,390 2,375 2,375 19,200
2007/04/18 2,380 2,385 2,375 2,385 15,700
2007/04/17 2,380 2,385 2,370 2,370 18,400
2007/04/16 2,385 2,385 2,370 2,375 27,000
2007/04/13 2,375 2,380 2,365 2,370 16,900
2007/04/12 2,370 2,375 2,360 2,370 24,100
2007/04/11 2,375 2,390 2,370 2,370 23,800
2007/04/10 2,390 2,395 2,375 2,380 40,400
2007/04/09 2,390 2,395 2,380 2,395 28,700
2007/04/06 2,380 2,395 2,375 2,385 31,400
2007/04/05 2,390 2,390 2,380 2,390 28,800
2007/04/04 2,370 2,395 2,370 2,380 47,200
2007/04/03 2,345 2,355 2,345 2,355 34,200
2007/04/02 2,345 2,355 2,340 2,340 36,000
2007/03/30 2,335 2,345 2,335 2,340 25,600
2007/03/29 2,330 2,340 2,325 2,335 25,000
2007/03/28 2,325 2,340 2,325 2,330 31,200
2007/03/27 2,340 2,340 2,315 2,325 40,300
2007/03/26 2,340 2,345 2,335 2,340 22,300
2007/03/23 2,335 2,345 2,330 2,340 23,600
2007/03/22 2,350 2,355 2,340 2,345 18,700
2007/03/20 2,325 2,345 2,325 2,340 12,900
2007/03/19 2,330 2,335 2,325 2,330 13,400
2007/03/16 2,335 2,350 2,320 2,320 25,800
2007/03/15 2,355 2,355 2,335 2,335 9,000
2007/03/14 2,340 2,340 2,320 2,320 26,600
2007/03/13 2,360 2,365 2,340 2,345 25,100
2007/03/12 2,355 2,370 2,355 2,360 27,400
2007/03/09 2,350 2,360 2,345 2,350 20,800
2007/03/08 2,345 2,355 2,340 2,355 19,900
2007/03/07 2,340 2,350 2,335 2,340 20,900
2007/03/06 2,320 2,330 2,315 2,325 36,800
2007/03/05 2,340 2,345 2,320 2,325 29,400
2007/03/02 2,340 2,350 2,330 2,335 15,800
2007/03/01 2,335 2,355 2,325 2,340 29,600
2007/02/28 2,325 2,335 2,310 2,325 61,000
2007/02/27 2,345 2,395 2,340 2,365 38,200
2007/02/26 2,355 2,360 2,340 2,340 51,000
2007/02/23 2,320 2,335 2,320 2,335 27,600
2007/02/22 2,315 2,325 2,315 2,320 24,600
2007/02/21 2,315 2,315 2,305 2,315 14,900
2007/02/20 2,315 2,315 2,300 2,305 22,900
2007/02/19 2,310 2,315 2,305 2,315 25,400
2007/02/16 2,320 2,320 2,300 2,300 65,400
2007/02/15 2,295 2,320 2,295 2,315 56,900
2007/02/14 2,290 2,290 2,280 2,290 19,800
2007/02/13 2,280 2,295 2,280 2,280 22,400
2007/02/09 2,275 2,300 2,275 2,285 34,600
2007/02/08 2,290 2,290 2,275 2,275 12,300
2007/02/07 2,280 2,290 2,280 2,280 10,500
2007/02/06 2,280 2,285 2,280 2,280 7,900
2007/02/05 2,290 2,295 2,275 2,275 14,900
2007/02/02 2,285 2,290 2,280 2,280 11,600
2007/02/01 2,275 2,285 2,265 2,285 16,900
2007/01/31 2,280 2,285 2,265 2,270 31,400
2007/01/30 2,280 2,290 2,280 2,280 10,800
2007/01/29 2,280 2,285 2,275 2,280 16,100
2007/01/26 2,280 2,295 2,275 2,280 22,500
2007/01/25 2,315 2,315 2,280 2,280 45,100
2007/01/24 2,310 2,315 2,305 2,315 8,500
2007/01/23 2,320 2,320 2,300 2,315 14,000
2007/01/22 2,315 2,320 2,300 2,310 9,900
2007/01/19 2,305 2,315 2,295 2,305 7,400
2007/01/18 2,305 2,315 2,295 2,300 11,600
2007/01/17 2,300 2,310 2,295 2,305 10,200
2007/01/16 2,320 2,320 2,295 2,310 15,000
2007/01/15 2,305 2,315 2,300 2,315 17,400
2007/01/12 2,290 2,305 2,285 2,305 9,200
2007/01/11 2,285 2,310 2,285 2,290 11,500
2007/01/10 2,300 2,310 2,285 2,285 15,400
2007/01/09 2,300 2,310 2,295 2,300 10,400
2007/01/05 2,300 2,310 2,295 2,295 14,600
2007/01/04 2,300 2,300 2,285 2,300 6,700

このページの先頭へ