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
2008/12/30 2,075 2,080 2,065 2,070 5,300
2008/12/29 2,060 2,080 2,045 2,080 23,400
2008/12/26 2,080 2,080 2,065 2,075 1,900
2008/12/25 2,060 2,075 2,060 2,065 2,200
2008/12/24 2,060 2,075 2,055 2,065 8,600
2008/12/22 2,085 2,085 2,060 2,065 8,200
2008/12/19 2,090 2,090 2,060 2,070 10,800
2008/12/18 2,075 2,095 2,070 2,090 9,600
2008/12/17 2,060 2,075 2,060 2,070 6,200
2008/12/16 2,065 2,075 2,065 2,070 5,100
2008/12/15 2,085 2,090 2,070 2,090 9,600
2008/12/12 2,065 2,085 2,060 2,065 15,200
2008/12/11 2,085 2,085 2,070 2,085 7,200
2008/12/10 2,100 2,100 2,085 2,095 5,800
2008/12/09 2,095 2,100 2,080 2,095 8,700
2008/12/08 2,045 2,095 2,045 2,090 15,000
2008/12/05 2,080 2,090 2,060 2,065 12,500
2008/12/04 2,060 2,070 2,060 2,070 10,100
2008/12/03 2,060 2,060 2,050 2,060 10,400
2008/12/02 2,025 2,040 2,025 2,040 11,300
2008/12/01 2,060 2,060 2,035 2,040 9,400
2008/11/28 2,070 2,070 2,050 2,060 14,800
2008/11/27 2,020 2,065 2,020 2,060 16,900
2008/11/26 2,035 2,055 2,030 2,045 11,400
2008/11/25 2,065 2,070 2,025 2,060 71,400
2008/11/21 2,095 2,100 2,065 2,070 104,900
2008/11/20 2,130 2,130 2,115 2,115 23,800
2008/11/19 2,135 2,140 2,130 2,135 18,500
2008/11/18 2,140 2,140 2,130 2,135 10,200
2008/11/17 2,135 2,140 2,130 2,140 16,800
2008/11/14 2,145 2,145 2,120 2,130 12,700
2008/11/13 2,115 2,135 2,115 2,130 10,100
2008/11/12 2,120 2,140 2,110 2,130 12,600
2008/11/11 2,135 2,150 2,130 2,130 9,200
2008/11/10 2,150 2,155 2,125 2,135 13,700
2008/11/07 2,115 2,140 2,110 2,115 15,400
2008/11/06 2,145 2,150 2,130 2,150 18,900
2008/11/05 2,150 2,150 2,130 2,150 15,100
2008/11/04 2,140 2,150 2,115 2,145 13,700
2008/10/31 2,090 2,150 2,075 2,130 38,700
2008/10/30 2,080 2,100 2,060 2,100 18,700
2008/10/29 2,100 2,100 2,030 2,075 19,500
2008/10/28 1,970 2,020 1,970 2,020 16,900
2008/10/27 2,005 2,020 1,970 1,996 21,900
2008/10/24 2,090 2,090 2,005 2,020 10,600
2008/10/23 2,040 2,070 2,000 2,070 14,100
2008/10/22 2,080 2,100 2,070 2,070 7,300
2008/10/21 2,130 2,140 2,100 2,115 13,900
2008/10/20 2,080 2,125 2,080 2,125 12,400
2008/10/17 2,055 2,080 2,050 2,080 11,700
2008/10/16 2,015 2,075 1,952 2,000 16,200
2008/10/15 2,075 2,075 2,015 2,065 15,300
2008/10/14 2,100 2,100 2,045 2,070 19,100
2008/10/10 1,913 1,914 1,850 1,889 26,700
2008/10/09 1,900 1,929 1,860 1,914 23,500
2008/10/08 1,929 1,990 1,909 1,911 22,400
2008/10/07 1,952 2,055 1,900 2,010 32,500
2008/10/06 2,100 2,110 2,050 2,075 19,800
2008/10/03 2,105 2,125 2,105 2,125 6,500
2008/10/02 2,125 2,135 2,120 2,125 5,000
2008/10/01 2,160 2,165 2,040 2,125 21,200
2008/09/30 2,140 2,150 2,120 2,150 14,700
2008/09/29 2,170 2,180 2,165 2,170 6,100
2008/09/26 2,175 2,180 2,150 2,155 15,400
2008/09/25 2,180 2,185 2,175 2,180 6,700
2008/09/24 2,170 2,180 2,160 2,180 9,500
2008/09/22 2,155 2,165 2,145 2,160 10,000
2008/09/19 2,120 2,150 2,120 2,140 14,900
2008/09/18 2,110 2,145 2,100 2,110 16,700
2008/09/17 2,150 2,155 2,100 2,155 18,500
2008/09/16 2,130 2,175 2,110 2,165 25,200
2008/09/12 2,170 2,175 2,155 2,170 12,900
2008/09/11 2,180 2,185 2,165 2,175 5,200
2008/09/10 2,165 2,190 2,165 2,175 10,700
2008/09/09 2,155 2,175 2,155 2,175 7,200
2008/09/08 2,150 2,165 2,150 2,160 6,300
2008/09/05 2,150 2,160 2,135 2,140 12,500
2008/09/04 2,170 2,180 2,170 2,170 6,000
2008/09/03 2,160 2,170 2,155 2,170 6,900
2008/09/02 2,155 2,165 2,140 2,150 9,800
2008/09/01 2,150 2,160 2,145 2,150 8,500
2008/08/29 2,130 2,160 2,115 2,160 14,800
2008/08/28 2,120 2,125 2,105 2,115 6,200
2008/08/27 2,120 2,120 2,100 2,120 5,700
2008/08/26 2,095 2,120 2,095 2,115 8,400
2008/08/25 2,090 2,095 2,085 2,085 7,700
2008/08/22 2,085 2,090 2,075 2,085 6,100
2008/08/21 2,095 2,095 2,080 2,080 4,400
2008/08/20 2,080 2,095 2,080 2,090 3,600
2008/08/19 2,085 2,090 2,080 2,090 5,700
2008/08/18 2,080 2,100 2,080 2,095 6,600
2008/08/15 2,085 2,085 2,070 2,080 6,800
2008/08/14 2,060 2,080 2,060 2,065 6,300
2008/08/13 2,085 2,085 2,060 2,065 6,200
2008/08/12 2,085 2,085 2,075 2,075 10,600
2008/08/11 2,080 2,090 2,080 2,085 5,600
2008/08/08 2,080 2,080 2,065 2,080 5,700
2008/08/07 2,085 2,085 2,055 2,065 11,400
2008/08/06 2,080 2,090 2,075 2,085 16,800
2008/08/05 2,080 2,085 2,075 2,075 5,500
2008/08/04 2,085 2,085 2,080 2,080 5,600
2008/08/01 2,095 2,095 2,080 2,080 10,700
2008/07/31 2,090 2,095 2,085 2,090 8,800
2008/07/30 2,075 2,085 2,075 2,085 7,700
2008/07/29 2,085 2,085 2,065 2,075 6,200
2008/07/28 2,100 2,100 2,080 2,080 8,900
2008/07/25 2,095 2,100 2,085 2,085 5,400
2008/07/24 2,085 2,095 2,085 2,095 6,600
2008/07/23 2,100 2,115 2,080 2,085 14,100
2008/07/22 2,050 2,060 2,030 2,055 10,900
2008/07/18 2,040 2,045 2,015 2,020 12,300
2008/07/17 2,055 2,055 2,030 2,030 13,800
2008/07/16 2,055 2,070 2,045 2,045 12,800
2008/07/15 2,130 2,130 2,050 2,060 18,800
2008/07/14 2,115 2,120 2,085 2,090 13,700
2008/07/11 2,130 2,135 2,100 2,115 15,300
2008/07/10 2,150 2,155 2,130 2,140 7,400
2008/07/09 2,130 2,145 2,110 2,130 8,300
2008/07/08 2,110 2,120 2,100 2,110 6,800
2008/07/07 2,135 2,140 2,120 2,125 3,500
2008/07/04 2,120 2,125 2,105 2,125 7,300
2008/07/03 2,115 2,120 2,105 2,120 4,100
2008/07/02 2,145 2,145 2,120 2,130 7,100
2008/07/01 2,150 2,160 2,145 2,150 5,800
2008/06/30 2,150 2,160 2,140 2,155 7,500
2008/06/27 2,125 2,145 2,110 2,145 9,200
2008/06/26 2,140 2,145 2,130 2,135 7,100
2008/06/25 2,130 2,150 2,130 2,145 9,000
2008/06/24 2,160 2,160 2,150 2,150 7,500
2008/06/23 2,180 2,180 2,160 2,160 7,100
2008/06/20 2,195 2,195 2,175 2,185 6,800
2008/06/19 2,195 2,195 2,175 2,175 8,600
2008/06/18 2,190 2,200 2,185 2,190 5,300
2008/06/17 2,185 2,195 2,185 2,190 4,900
2008/06/16 2,205 2,205 2,175 2,180 8,600
2008/06/13 2,180 2,180 2,170 2,180 14,400
2008/06/12 2,200 2,205 2,185 2,200 15,700
2008/06/11 2,205 2,205 2,180 2,190 9,000
2008/06/10 2,205 2,210 2,195 2,195 6,500
2008/06/09 2,210 2,210 2,195 2,195 12,300
2008/06/06 2,225 2,230 2,210 2,210 6,600
2008/06/05 2,215 2,225 2,205 2,220 10,600
2008/06/04 2,220 2,230 2,220 2,230 9,200
2008/06/03 2,230 2,230 2,215 2,220 8,700
2008/06/02 2,240 2,250 2,220 2,230 14,500
2008/05/30 2,215 2,295 2,200 2,240 32,800
2008/05/29 2,195 2,220 2,185 2,220 18,100
2008/05/28 2,205 2,230 2,190 2,195 31,600
2008/05/27 2,255 2,265 2,215 2,225 120,600
2008/05/26 2,300 2,305 2,270 2,295 179,800
2008/05/23 2,310 2,310 2,305 2,305 28,500
2008/05/22 2,310 2,310 2,305 2,305 15,700
2008/05/21 2,300 2,310 2,300 2,310 19,400
2008/05/20 2,310 2,310 2,305 2,305 15,500
2008/05/19 2,305 2,310 2,305 2,310 10,200
2008/05/16 2,310 2,310 2,305 2,305 12,700
2008/05/15 2,305 2,310 2,305 2,305 9,200
2008/05/14 2,305 2,305 2,300 2,300 7,600
2008/05/13 2,305 2,305 2,295 2,300 12,100
2008/05/12 2,300 2,305 2,295 2,305 6,500
2008/05/09 2,300 2,305 2,295 2,295 13,600
2008/05/08 2,295 2,300 2,295 2,295 11,500
2008/05/07 2,295 2,295 2,285 2,290 10,600
2008/05/02 2,280 2,285 2,270 2,285 13,100
2008/05/01 2,275 2,280 2,265 2,270 6,100
2008/04/30 2,270 2,275 2,255 2,275 12,800
2008/04/28 2,265 2,270 2,260 2,270 6,700
2008/04/25 2,250 2,265 2,250 2,265 7,100
2008/04/24 2,260 2,260 2,250 2,250 5,300
2008/04/23 2,255 2,260 2,255 2,260 3,800
2008/04/22 2,250 2,255 2,245 2,255 4,500
2008/04/21 2,235 2,250 2,235 2,250 5,100
2008/04/18 2,230 2,245 2,220 2,245 5,300
2008/04/17 2,240 2,245 2,235 2,235 6,500
2008/04/16 2,240 2,250 2,235 2,235 2,400
2008/04/15 2,250 2,250 2,230 2,250 6,200
2008/04/14 2,220 2,240 2,210 2,240 7,100
2008/04/11 2,240 2,255 2,235 2,240 10,800
2008/04/10 2,260 2,260 2,240 2,240 6,200
2008/04/09 2,260 2,260 2,250 2,255 4,800
2008/04/08 2,250 2,270 2,250 2,255 8,500
2008/04/07 2,245 2,250 2,235 2,250 5,600
2008/04/04 2,240 2,250 2,240 2,245 2,600
2008/04/03 2,230 2,250 2,230 2,245 6,700
2008/04/02 2,230 2,250 2,230 2,240 6,900
2008/04/01 2,215 2,235 2,200 2,235 7,600
2008/03/31 2,230 2,230 2,200 2,220 8,700
2008/03/28 2,195 2,225 2,190 2,225 8,900
2008/03/27 2,180 2,195 2,180 2,185 6,800
2008/03/26 2,150 2,180 2,150 2,180 7,200
2008/03/25 2,140 2,150 2,130 2,145 7,100
2008/03/24 2,120 2,165 2,115 2,125 12,300
2008/03/21 2,090 2,120 2,090 2,120 6,800
2008/03/19 2,090 2,115 2,085 2,110 5,100
2008/03/18 2,050 2,100 2,050 2,095 12,000
2008/03/17 2,090 2,090 2,050 2,065 14,500
2008/03/14 2,085 2,090 2,070 2,070 14,000
2008/03/13 2,080 2,080 2,075 2,075 4,600
2008/03/12 2,080 2,090 2,080 2,085 6,300
2008/03/11 2,070 2,080 2,060 2,080 6,600
2008/03/10 2,075 2,080 2,065 2,070 8,300
2008/03/07 2,080 2,090 2,075 2,085 4,300
2008/03/06 2,085 2,100 2,080 2,090 2,900
2008/03/05 2,080 2,085 2,075 2,075 4,000
2008/03/04 2,080 2,085 2,075 2,080 6,700
2008/03/03 2,090 2,090 2,080 2,080 5,300
2008/02/29 2,120 2,120 2,095 2,095 8,100
2008/02/28 2,115 2,115 2,095 2,110 6,200
2008/02/27 2,115 2,120 2,105 2,105 3,900
2008/02/26 2,115 2,115 2,090 2,090 5,600
2008/02/25 2,080 2,100 2,080 2,100 6,300
2008/02/22 2,085 2,090 2,075 2,080 4,500
2008/02/21 2,080 2,090 2,075 2,085 6,900
2008/02/20 2,090 2,095 2,070 2,070 7,400
2008/02/19 2,080 2,090 2,080 2,090 6,200
2008/02/18 2,075 2,090 2,075 2,075 6,800
2008/02/15 2,100 2,100 2,065 2,070 14,500
2008/02/14 2,075 2,090 2,075 2,085 6,800
2008/02/13 2,105 2,105 2,080 2,080 4,600
2008/02/12 2,095 2,100 2,075 2,095 4,700
2008/02/08 2,105 2,115 2,095 2,095 5,800
2008/02/07 2,100 2,100 2,080 2,095 9,000
2008/02/06 2,105 2,120 2,100 2,100 7,700
2008/02/05 2,120 2,120 2,105 2,120 6,300
2008/02/04 2,115 2,130 2,115 2,120 9,400
2008/02/01 2,145 2,145 2,110 2,125 6,700
2008/01/31 2,140 2,150 2,115 2,135 12,900
2008/01/30 2,140 2,140 2,110 2,115 5,500
2008/01/29 2,135 2,145 2,125 2,135 6,000
2008/01/28 2,145 2,155 2,115 2,120 12,100
2008/01/25 2,115 2,130 2,105 2,130 8,300
2008/01/24 2,040 2,080 2,040 2,075 9,300
2008/01/23 2,015 2,040 2,010 2,040 17,800
2008/01/22 2,070 2,070 2,010 2,015 25,700
2008/01/21 2,110 2,115 2,075 2,080 13,200
2008/01/18 2,050 2,115 2,050 2,110 13,400
2008/01/17 2,020 2,150 2,010 2,085 23,900
2008/01/16 2,115 2,135 2,085 2,085 23,500
2008/01/15 2,205 2,205 2,155 2,155 15,100
2008/01/11 2,180 2,205 2,180 2,185 8,900
2008/01/10 2,220 2,220 2,180 2,180 7,400
2008/01/09 2,155 2,205 2,150 2,195 15,300
2008/01/08 2,180 2,180 2,150 2,155 14,700
2008/01/07 2,200 2,200 2,175 2,180 16,400
2008/01/04 2,210 2,220 2,185 2,190 15,400

このページの先頭へ