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
2009/12/30 2,155 2,160 2,140 2,140 5,300
2009/12/29 2,125 2,140 2,115 2,135 4,200
2009/12/28 2,115 2,155 2,110 2,115 8,700
2009/12/25 2,155 2,160 2,105 2,125 32,200
2009/12/24 2,160 2,165 2,155 2,160 4,700
2009/12/22 2,175 2,175 2,160 2,160 4,200
2009/12/21 2,165 2,180 2,160 2,175 4,200
2009/12/18 2,155 2,170 2,155 2,165 2,500
2009/12/17 2,170 2,180 2,160 2,160 4,100
2009/12/16 2,165 2,185 2,160 2,180 8,000
2009/12/15 2,160 2,160 2,150 2,160 5,200
2009/12/14 2,155 2,160 2,145 2,150 8,900
2009/12/11 2,170 2,175 2,150 2,160 19,600
2009/12/10 2,175 2,175 2,155 2,155 6,500
2009/12/09 2,160 2,170 2,150 2,155 9,300
2009/12/08 2,160 2,170 2,155 2,160 9,900
2009/12/07 2,180 2,185 2,165 2,165 9,900
2009/12/04 2,180 2,185 2,175 2,175 8,900
2009/12/03 2,170 2,195 2,170 2,195 13,300
2009/12/02 2,200 2,200 2,175 2,175 10,000
2009/12/01 2,190 2,205 2,185 2,205 18,100
2009/11/30 2,170 2,215 2,150 2,195 37,900
2009/11/27 2,160 2,160 2,140 2,155 25,200
2009/11/26 2,110 2,150 2,110 2,145 62,300
2009/11/25 2,135 2,160 2,130 2,150 126,900
2009/11/24 2,205 2,210 2,140 2,155 76,000
2009/11/20 2,205 2,215 2,190 2,215 29,200
2009/11/19 2,235 2,240 2,210 2,220 21,500
2009/11/18 2,250 2,250 2,240 2,240 13,300
2009/11/17 2,260 2,260 2,245 2,255 10,800
2009/11/16 2,240 2,255 2,230 2,255 14,500
2009/11/13 2,235 2,240 2,225 2,240 12,000
2009/11/12 2,220 2,240 2,210 2,225 20,300
2009/11/11 2,260 2,260 2,240 2,240 15,400
2009/11/10 2,280 2,280 2,270 2,270 13,900
2009/11/09 2,290 2,290 2,275 2,275 7,900
2009/11/06 2,285 2,290 2,280 2,285 8,100
2009/11/05 2,280 2,285 2,275 2,285 8,400
2009/11/04 2,270 2,280 2,270 2,275 8,400
2009/11/02 2,280 2,285 2,270 2,285 8,700
2009/10/30 2,285 2,295 2,280 2,285 16,700
2009/10/29 2,280 2,280 2,270 2,275 11,000
2009/10/28 2,285 2,285 2,275 2,285 14,100
2009/10/27 2,270 2,280 2,265 2,280 14,200
2009/10/26 2,245 2,275 2,245 2,270 11,700
2009/10/23 2,255 2,265 2,245 2,265 10,200
2009/10/22 2,270 2,270 2,240 2,255 11,500
2009/10/21 2,270 2,270 2,260 2,270 11,600
2009/10/20 2,250 2,275 2,240 2,265 19,300
2009/10/19 2,210 2,240 2,205 2,235 18,700
2009/10/16 2,210 2,210 2,200 2,210 5,200
2009/10/15 2,200 2,210 2,195 2,200 14,000
2009/10/14 2,195 2,200 2,185 2,200 7,800
2009/10/13 2,190 2,195 2,190 2,195 6,300
2009/10/09 2,200 2,200 2,190 2,195 9,800
2009/10/08 2,200 2,200 2,190 2,190 4,200
2009/10/07 2,195 2,200 2,190 2,200 4,400
2009/10/06 2,190 2,200 2,190 2,200 6,800
2009/10/05 2,195 2,200 2,190 2,195 6,900
2009/10/02 2,195 2,200 2,185 2,190 17,700
2009/10/01 2,180 2,205 2,165 2,195 20,600
2009/09/30 2,175 2,175 2,165 2,175 8,500
2009/09/29 2,155 2,165 2,155 2,165 8,500
2009/09/28 2,155 2,165 2,145 2,165 10,400
2009/09/25 2,160 2,160 2,145 2,150 7,900
2009/09/24 2,145 2,155 2,135 2,155 13,800
2009/09/18 2,150 2,150 2,135 2,145 7,900
2009/09/17 2,150 2,150 2,135 2,145 7,900
2009/09/16 2,150 2,155 2,145 2,145 5,900
2009/09/15 2,155 2,155 2,140 2,145 5,000
2009/09/14 2,140 2,145 2,130 2,145 11,600
2009/09/11 2,160 2,160 2,140 2,140 13,000
2009/09/10 2,155 2,155 2,145 2,150 7,700
2009/09/09 2,145 2,145 2,135 2,135 4,300
2009/09/08 2,145 2,150 2,135 2,150 4,900
2009/09/07 2,150 2,150 2,130 2,135 5,800
2009/09/04 2,150 2,150 2,135 2,145 5,500
2009/09/03 2,155 2,155 2,135 2,135 5,700
2009/09/02 2,140 2,150 2,130 2,140 10,500
2009/09/01 2,145 2,145 2,140 2,140 4,300
2009/08/31 2,150 2,160 2,140 2,145 7,500
2009/08/28 2,135 2,150 2,135 2,140 4,900
2009/08/27 2,155 2,155 2,135 2,150 6,900
2009/08/26 2,145 2,155 2,140 2,155 11,400
2009/08/25 2,145 2,145 2,130 2,140 5,700
2009/08/24 2,145 2,150 2,140 2,145 7,600
2009/08/21 2,145 2,145 2,130 2,135 7,900
2009/08/20 2,140 2,145 2,130 2,140 8,300
2009/08/19 2,135 2,145 2,135 2,135 6,000
2009/08/18 2,130 2,145 2,130 2,145 11,700
2009/08/17 2,140 2,140 2,130 2,140 6,400
2009/08/14 2,140 2,140 2,135 2,135 5,900
2009/08/13 2,120 2,140 2,120 2,135 4,400
2009/08/12 2,135 2,140 2,125 2,125 6,800
2009/08/11 2,135 2,140 2,130 2,140 5,100
2009/08/10 2,135 2,135 2,125 2,135 7,000
2009/08/07 2,125 2,130 2,115 2,130 9,200
2009/08/06 2,120 2,125 2,110 2,120 6,200
2009/08/05 2,110 2,120 2,110 2,115 2,600
2009/08/04 2,115 2,120 2,110 2,120 4,300
2009/08/03 2,105 2,115 2,100 2,110 5,400
2009/07/31 2,115 2,115 2,100 2,100 4,600
2009/07/30 2,115 2,115 2,100 2,100 3,000
2009/07/29 2,110 2,110 2,100 2,110 4,100
2009/07/28 2,115 2,115 2,090 2,095 6,000
2009/07/27 2,100 2,110 2,100 2,110 4,700
2009/07/24 2,100 2,100 2,080 2,100 6,100
2009/07/23 2,100 2,100 2,090 2,095 5,100
2009/07/22 2,095 2,100 2,085 2,095 10,400
2009/07/21 2,090 2,090 2,080 2,080 4,000
2009/07/17 2,080 2,085 2,065 2,080 4,200
2009/07/16 2,090 2,090 2,055 2,060 7,100
2009/07/15 2,095 2,095 2,065 2,085 8,900
2009/07/14 2,095 2,095 2,070 2,090 13,200
2009/07/13 2,090 2,095 2,080 2,090 14,500
2009/07/10 2,085 2,095 2,070 2,090 12,400
2009/07/09 2,080 2,080 2,065 2,065 7,700
2009/07/08 2,065 2,085 2,060 2,065 11,600
2009/07/07 2,060 2,105 2,060 2,105 30,600
2009/07/06 2,050 2,055 2,045 2,050 9,300
2009/07/03 2,055 2,055 2,040 2,045 14,300
2009/07/02 2,060 2,065 2,055 2,060 7,100
2009/07/01 2,060 2,060 2,050 2,060 10,000
2009/06/30 2,060 2,060 2,050 2,050 7,000
2009/06/29 2,055 2,060 2,050 2,050 11,300
2009/06/26 2,050 2,055 2,045 2,055 6,100
2009/06/25 2,035 2,050 2,030 2,050 5,900
2009/06/24 2,030 2,035 2,025 2,025 9,400
2009/06/23 2,040 2,045 2,030 2,030 10,800
2009/06/22 2,050 2,050 2,040 2,045 9,200
2009/06/19 2,050 2,050 2,040 2,040 5,100
2009/06/18 2,050 2,050 2,035 2,040 6,300
2009/06/17 2,040 2,050 2,040 2,050 6,600
2009/06/16 2,050 2,055 2,040 2,040 8,400
2009/06/15 2,055 2,060 2,050 2,055 9,800
2009/06/12 2,050 2,050 2,040 2,050 18,900
2009/06/11 2,045 2,045 2,035 2,045 9,500
2009/06/10 2,045 2,050 2,040 2,040 9,600
2009/06/09 2,040 2,045 2,035 2,035 6,000
2009/06/08 2,050 2,050 2,040 2,040 8,400
2009/06/05 2,050 2,050 2,035 2,050 12,600
2009/06/04 2,050 2,050 2,040 2,040 7,900
2009/06/03 2,025 2,050 2,025 2,050 12,500
2009/06/02 2,040 2,040 2,030 2,030 17,700
2009/06/01 2,045 2,050 2,030 2,040 17,600
2009/05/29 2,060 2,060 2,035 2,040 21,400
2009/05/28 2,060 2,060 2,050 2,055 22,000
2009/05/27 2,075 2,080 2,060 2,060 30,700
2009/05/26 2,065 2,075 2,045 2,060 127,800
2009/05/25 2,120 2,145 2,115 2,140 188,100
2009/05/22 2,135 2,140 2,130 2,135 52,100
2009/05/21 2,145 2,145 2,140 2,140 23,800
2009/05/20 2,155 2,160 2,145 2,155 27,100
2009/05/19 2,165 2,170 2,160 2,170 15,100
2009/05/18 2,180 2,180 2,160 2,165 25,200
2009/05/15 2,175 2,180 2,170 2,180 18,800
2009/05/14 2,180 2,180 2,170 2,175 12,400
2009/05/13 2,170 2,180 2,170 2,175 12,300
2009/05/12 2,170 2,175 2,165 2,165 11,500
2009/05/11 2,150 2,165 2,150 2,165 14,600
2009/05/08 2,130 2,145 2,125 2,145 13,700
2009/05/07 2,125 2,135 2,125 2,125 14,600
2009/05/01 2,120 2,125 2,115 2,125 5,300
2009/04/30 2,120 2,125 2,110 2,120 7,900
2009/04/28 2,130 2,130 2,115 2,115 8,500
2009/04/27 2,130 2,130 2,110 2,115 9,300
2009/04/24 2,130 2,130 2,120 2,120 10,500
2009/04/23 2,130 2,130 2,120 2,130 12,600
2009/04/22 2,115 2,130 2,115 2,125 6,100
2009/04/21 2,130 2,130 2,115 2,125 11,400
2009/04/20 2,130 2,140 2,130 2,130 8,100
2009/04/17 2,120 2,130 2,120 2,120 7,400
2009/04/16 2,120 2,125 2,105 2,120 7,900
2009/04/15 2,140 2,140 2,110 2,115 14,100
2009/04/14 2,115 2,135 2,110 2,130 13,200
2009/04/13 2,100 2,110 2,090 2,105 14,300
2009/04/10 2,095 2,095 2,085 2,090 7,400
2009/04/09 2,080 2,090 2,075 2,085 7,800
2009/04/08 2,090 2,090 2,080 2,080 6,000
2009/04/07 2,080 2,090 2,070 2,080 9,900
2009/04/06 2,080 2,080 2,070 2,070 4,000
2009/04/03 2,080 2,080 2,065 2,075 8,700
2009/04/02 2,080 2,080 2,060 2,065 7,800
2009/04/01 2,055 2,075 2,050 2,060 11,300
2009/03/31 2,085 2,085 2,055 2,060 17,900
2009/03/30 2,085 2,095 2,080 2,080 12,100
2009/03/27 2,060 2,090 2,060 2,075 23,400
2009/03/26 2,025 2,050 2,020 2,050 13,200
2009/03/25 1,996 2,015 1,991 2,015 15,200
2009/03/24 1,969 1,985 1,967 1,985 21,200
2009/03/23 1,924 1,950 1,921 1,950 12,600
2009/03/19 1,920 1,920 1,916 1,917 3,800
2009/03/18 1,921 1,925 1,906 1,906 6,300
2009/03/17 1,919 1,920 1,896 1,920 8,200
2009/03/16 1,890 1,938 1,890 1,918 14,900
2009/03/13 1,840 1,887 1,839 1,865 16,200
2009/03/12 1,883 1,890 1,860 1,870 10,100
2009/03/11 1,831 1,881 1,831 1,881 18,200
2009/03/10 1,854 1,860 1,830 1,834 8,700
2009/03/09 1,897 1,897 1,841 1,846 25,700
2009/03/06 1,908 1,908 1,878 1,878 29,900
2009/03/05 1,903 1,910 1,894 1,908 16,800
2009/03/04 1,900 1,900 1,885 1,895 12,200
2009/03/03 1,909 1,909 1,880 1,900 21,000
2009/03/02 1,930 1,930 1,915 1,915 9,700
2009/02/27 1,932 1,950 1,916 1,950 13,100
2009/02/26 1,948 1,948 1,915 1,925 17,500
2009/02/25 1,931 1,947 1,924 1,936 6,200
2009/02/24 1,919 1,934 1,915 1,928 8,700
2009/02/23 1,930 1,940 1,920 1,928 9,200
2009/02/20 1,942 1,948 1,930 1,931 11,400
2009/02/19 1,943 1,944 1,931 1,941 5,000
2009/02/18 1,936 1,943 1,929 1,936 6,500
2009/02/17 1,945 1,945 1,936 1,936 4,600
2009/02/16 1,968 1,968 1,942 1,944 6,600
2009/02/13 1,921 1,948 1,921 1,948 7,700
2009/02/12 1,921 1,929 1,921 1,923 9,200
2009/02/10 1,965 1,965 1,938 1,944 6,100
2009/02/09 1,950 1,955 1,935 1,936 11,800
2009/02/06 1,960 1,965 1,948 1,948 7,200
2009/02/05 1,950 1,970 1,949 1,960 7,600
2009/02/04 1,947 1,980 1,945 1,946 7,300
2009/02/03 1,975 1,980 1,941 1,942 11,700
2009/02/02 1,976 1,980 1,951 1,973 8,500
2009/01/30 1,971 1,977 1,961 1,977 8,700
2009/01/29 1,970 1,975 1,963 1,975 9,300
2009/01/28 1,953 1,965 1,950 1,955 9,300
2009/01/27 1,937 1,957 1,936 1,951 11,600
2009/01/26 1,969 1,970 1,939 1,939 10,900
2009/01/23 1,963 1,970 1,925 1,943 14,700
2009/01/22 1,999 1,999 1,955 1,957 11,400
2009/01/21 1,962 1,980 1,950 1,953 18,800
2009/01/20 1,997 1,998 1,985 1,987 20,600
2009/01/19 2,010 2,010 1,993 1,999 10,600
2009/01/16 2,000 2,010 1,997 2,010 15,300
2009/01/15 2,035 2,035 1,990 1,994 34,200
2009/01/14 2,025 2,030 2,025 2,030 7,200
2009/01/13 2,055 2,055 2,030 2,030 8,200
2009/01/09 2,070 2,070 2,050 2,055 8,600
2009/01/08 2,065 2,070 2,060 2,065 7,400
2009/01/07 2,080 2,080 2,060 2,060 6,900
2009/01/06 2,070 2,075 2,065 2,070 4,800
2009/01/05 2,080 2,080 2,065 2,070 3,400

このページの先頭へ