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
2010/12/30 2,357 2,357 2,347 2,349 8,800
2010/12/29 2,347 2,358 2,347 2,357 8,400
2010/12/28 2,355 2,355 2,350 2,353 5,200
2010/12/27 2,347 2,355 2,341 2,354 18,400
2010/12/24 2,341 2,349 2,338 2,343 18,200
2010/12/22 2,344 2,353 2,340 2,345 10,000
2010/12/21 2,334 2,356 2,334 2,353 30,700
2010/12/20 2,347 2,352 2,330 2,330 15,700
2010/12/17 2,356 2,356 2,347 2,355 18,500
2010/12/16 2,350 2,358 2,345 2,355 32,900
2010/12/15 2,334 2,350 2,324 2,350 47,900
2010/12/14 2,305 2,330 2,301 2,329 35,700
2010/12/13 2,285 2,315 2,280 2,305 47,700
2010/12/10 2,281 2,283 2,275 2,282 32,900
2010/12/09 2,275 2,279 2,273 2,275 21,700
2010/12/08 2,267 2,275 2,262 2,275 22,000
2010/12/07 2,253 2,266 2,247 2,265 28,300
2010/12/06 2,239 2,253 2,239 2,252 10,300
2010/12/03 2,247 2,250 2,243 2,243 10,100
2010/12/02 2,243 2,246 2,238 2,243 23,400
2010/12/01 2,239 2,240 2,235 2,236 14,800
2010/11/30 2,251 2,251 2,239 2,239 22,200
2010/11/29 2,245 2,252 2,245 2,250 27,800
2010/11/26 2,257 2,260 2,250 2,250 99,100
2010/11/25 2,267 2,277 2,266 2,273 204,500
2010/11/24 2,271 2,275 2,270 2,271 54,100
2010/11/22 2,271 2,274 2,271 2,273 30,400
2010/11/19 2,272 2,274 2,270 2,270 16,700
2010/11/18 2,268 2,272 2,268 2,272 16,100
2010/11/17 2,268 2,269 2,266 2,267 13,900
2010/11/16 2,266 2,270 2,265 2,268 22,000
2010/11/15 2,263 2,267 2,262 2,265 16,900
2010/11/12 2,263 2,269 2,263 2,264 11,400
2010/11/11 2,262 2,266 2,260 2,266 16,300
2010/11/10 2,262 2,266 2,261 2,265 15,600
2010/11/09 2,263 2,263 2,259 2,262 12,500
2010/11/08 2,264 2,265 2,260 2,263 12,800
2010/11/05 2,263 2,267 2,260 2,262 14,700
2010/11/04 2,251 2,269 2,251 2,259 19,400
2010/11/02 2,253 2,254 2,246 2,251 10,400
2010/11/01 2,251 2,257 2,246 2,254 12,300
2010/10/29 2,258 2,263 2,250 2,257 9,700
2010/10/28 2,266 2,266 2,255 2,255 21,000
2010/10/27 2,266 2,268 2,261 2,266 9,500
2010/10/26 2,252 2,260 2,252 2,256 8,400
2010/10/25 2,253 2,262 2,250 2,250 8,600
2010/10/22 2,250 2,262 2,245 2,253 9,900
2010/10/21 2,253 2,258 2,250 2,252 8,100
2010/10/20 2,261 2,270 2,250 2,252 7,200
2010/10/19 2,268 2,268 2,258 2,261 8,300
2010/10/18 2,254 2,271 2,253 2,258 9,500
2010/10/15 2,266 2,266 2,253 2,253 10,500
2010/10/14 2,257 2,268 2,257 2,264 8,600
2010/10/13 2,265 2,271 2,257 2,258 12,300
2010/10/12 2,280 2,284 2,260 2,261 14,000
2010/10/08 2,291 2,293 2,280 2,280 16,700
2010/10/07 2,283 2,294 2,280 2,281 8,200
2010/10/06 2,287 2,291 2,281 2,283 8,000
2010/10/05 2,270 2,287 2,267 2,281 11,400
2010/10/04 2,275 2,275 2,270 2,270 6,600
2010/10/01 2,275 2,278 2,268 2,271 10,400
2010/09/30 2,299 2,299 2,273 2,273 13,000
2010/09/29 2,280 2,294 2,280 2,294 9,400
2010/09/28 2,275 2,279 2,273 2,279 11,900
2010/09/27 2,250 2,273 2,244 2,273 7,000
2010/09/24 2,246 2,249 2,241 2,241 7,200
2010/09/22 2,257 2,259 2,250 2,250 5,600
2010/09/21 2,256 2,269 2,256 2,256 5,700
2010/09/17 2,252 2,262 2,251 2,256 5,200
2010/09/16 2,269 2,269 2,250 2,252 6,100
2010/09/15 2,263 2,271 2,257 2,267 13,400
2010/09/14 2,256 2,263 2,250 2,256 5,500
2010/09/13 2,264 2,270 2,258 2,258 5,000
2010/09/10 2,272 2,272 2,259 2,260 14,100
2010/09/09 2,249 2,254 2,246 2,250 4,400
2010/09/08 2,246 2,248 2,235 2,246 4,400
2010/09/07 2,244 2,250 2,239 2,246 4,300
2010/09/06 2,244 2,247 2,238 2,246 6,900
2010/09/03 2,240 2,244 2,221 2,230 3,300
2010/09/02 2,232 2,240 2,220 2,240 6,800
2010/09/01 2,211 2,243 2,211 2,225 8,500
2010/08/31 2,241 2,242 2,209 2,209 7,800
2010/08/30 2,241 2,256 2,236 2,241 10,900
2010/08/27 2,206 2,236 2,202 2,236 9,000
2010/08/26 2,204 2,211 2,201 2,207 3,900
2010/08/25 2,197 2,208 2,186 2,205 7,000
2010/08/24 2,207 2,210 2,197 2,199 11,900
2010/08/23 2,233 2,233 2,206 2,208 8,600
2010/08/20 2,212 2,236 2,210 2,236 5,500
2010/08/19 2,216 2,224 2,212 2,222 4,100
2010/08/18 2,222 2,230 2,214 2,215 5,900
2010/08/17 2,230 2,230 2,212 2,218 5,000
2010/08/16 2,239 2,239 2,225 2,236 5,100
2010/08/13 2,209 2,234 2,205 2,229 4,100
2010/08/12 2,205 2,213 2,205 2,209 9,100
2010/08/11 2,250 2,250 2,220 2,220 10,300
2010/08/10 2,257 2,257 2,241 2,244 4,600
2010/08/09 2,250 2,250 2,243 2,249 3,300
2010/08/06 2,240 2,250 2,240 2,250 4,700
2010/08/05 2,243 2,244 2,239 2,244 3,600
2010/08/04 2,239 2,244 2,230 2,233 5,000
2010/08/03 2,225 2,249 2,225 2,249 3,700
2010/08/02 2,222 2,234 2,222 2,223 3,500
2010/07/30 2,258 2,258 2,222 2,222 8,000
2010/07/29 2,265 2,266 2,251 2,251 4,900
2010/07/28 2,258 2,265 2,255 2,265 8,300
2010/07/27 2,250 2,257 2,222 2,254 5,700
2010/07/26 2,226 2,250 2,226 2,250 5,700
2010/07/23 2,232 2,232 2,216 2,226 6,500
2010/07/22 2,230 2,230 2,210 2,225 8,900
2010/07/21 2,220 2,226 2,208 2,213 10,000
2010/07/20 2,228 2,228 2,216 2,223 9,700
2010/07/16 2,235 2,249 2,233 2,244 6,800
2010/07/15 2,244 2,252 2,235 2,235 5,300
2010/07/14 2,249 2,261 2,236 2,240 7,100
2010/07/13 2,249 2,249 2,232 2,235 6,400
2010/07/12 2,221 2,272 2,221 2,254 11,400
2010/07/09 2,278 2,278 2,220 2,245 13,500
2010/07/08 2,226 2,274 2,213 2,260 25,600
2010/07/07 2,231 2,231 2,214 2,218 9,100
2010/07/06 2,237 2,244 2,234 2,240 5,700
2010/07/05 2,231 2,250 2,207 2,237 11,500
2010/07/02 2,217 2,226 2,206 2,220 12,700
2010/07/01 2,207 2,229 2,188 2,226 19,600
2010/06/30 2,220 2,227 2,190 2,208 34,700
2010/06/29 2,260 2,261 2,226 2,244 23,900
2010/06/28 2,264 2,277 2,255 2,259 28,800
2010/06/25 2,228 2,238 2,228 2,237 10,600
2010/06/24 2,242 2,242 2,224 2,228 4,300
2010/06/23 2,250 2,250 2,215 2,221 11,700
2010/06/22 2,240 2,256 2,223 2,256 9,000
2010/06/21 2,239 2,260 2,236 2,257 10,500
2010/06/18 2,254 2,254 2,230 2,250 9,500
2010/06/17 2,221 2,258 2,221 2,258 29,000
2010/06/16 2,209 2,227 2,203 2,222 14,300
2010/06/15 2,191 2,213 2,190 2,200 8,300
2010/06/14 2,199 2,199 2,180 2,190 9,400
2010/06/11 2,202 2,206 2,188 2,188 19,800
2010/06/10 2,211 2,211 2,186 2,198 13,500
2010/06/09 2,190 2,200 2,184 2,187 7,900
2010/06/08 2,166 2,197 2,162 2,189 13,800
2010/06/07 2,188 2,188 2,161 2,169 22,400
2010/06/04 2,200 2,204 2,193 2,196 17,600
2010/06/03 2,182 2,204 2,182 2,191 19,100
2010/06/02 2,188 2,207 2,175 2,176 26,800
2010/06/01 2,214 2,224 2,200 2,201 26,100
2010/05/31 2,226 2,243 2,217 2,218 51,700
2010/05/28 2,228 2,232 2,210 2,225 48,100
2010/05/27 2,220 2,230 2,210 2,229 130,300
2010/05/26 2,266 2,269 2,261 2,264 218,200
2010/05/25 2,262 2,272 2,261 2,266 63,600
2010/05/24 2,270 2,274 2,251 2,272 39,800
2010/05/21 2,284 2,285 2,277 2,279 36,900
2010/05/20 2,301 2,309 2,297 2,299 32,400
2010/05/19 2,308 2,310 2,302 2,305 24,700
2010/05/18 2,316 2,320 2,310 2,310 18,800
2010/05/17 2,315 2,324 2,311 2,312 22,200
2010/05/14 2,310 2,315 2,302 2,315 21,300
2010/05/13 2,303 2,322 2,302 2,312 29,400
2010/05/12 2,331 2,332 2,310 2,310 34,100
2010/05/11 2,340 2,344 2,331 2,335 28,800
2010/05/10 2,349 2,349 2,321 2,340 33,700
2010/05/07 2,340 2,354 2,320 2,354 35,100
2010/05/06 2,349 2,359 2,342 2,359 37,100
2010/04/30 2,338 2,359 2,338 2,353 45,700
2010/04/28 2,331 2,338 2,325 2,334 24,000
2010/04/27 2,330 2,339 2,327 2,339 25,400
2010/04/26 2,305 2,330 2,305 2,330 36,000
2010/04/23 2,297 2,300 2,295 2,299 16,200
2010/04/22 2,297 2,298 2,291 2,297 14,000
2010/04/21 2,290 2,296 2,290 2,296 16,800
2010/04/20 2,290 2,293 2,287 2,288 10,700
2010/04/19 2,290 2,295 2,286 2,287 13,600
2010/04/16 2,295 2,295 2,290 2,290 10,900
2010/04/15 2,292 2,294 2,288 2,288 19,000
2010/04/14 2,293 2,295 2,290 2,291 16,500
2010/04/13 2,296 2,296 2,289 2,293 11,400
2010/04/12 2,294 2,296 2,287 2,289 19,500
2010/04/09 2,280 2,284 2,274 2,284 12,900
2010/04/08 2,270 2,278 2,266 2,271 14,800
2010/04/07 2,260 2,270 2,260 2,268 13,400
2010/04/06 2,289 2,289 2,273 2,273 28,600
2010/04/05 2,300 2,301 2,290 2,291 34,900
2010/04/02 2,292 2,299 2,289 2,299 14,500
2010/04/01 2,284 2,287 2,281 2,285 15,800
2010/03/31 2,282 2,284 2,278 2,280 17,800
2010/03/30 2,261 2,277 2,260 2,271 22,400
2010/03/29 2,242 2,260 2,242 2,260 15,000
2010/03/26 2,225 2,235 2,225 2,235 14,900
2010/03/25 2,230 2,230 2,225 2,226 9,600
2010/03/24 2,233 2,235 2,223 2,230 5,700
2010/03/23 2,220 2,235 2,220 2,223 6,400
2010/03/19 2,223 2,235 2,215 2,235 7,700
2010/03/18 2,231 2,231 2,219 2,223 4,000
2010/03/17 2,233 2,233 2,229 2,232 7,700
2010/03/16 2,235 2,235 2,228 2,231 5,200
2010/03/15 2,230 2,233 2,220 2,228 11,800
2010/03/12 2,199 2,214 2,194 2,214 17,100
2010/03/11 2,195 2,200 2,195 2,198 4,900
2010/03/10 2,190 2,195 2,187 2,189 10,000
2010/03/09 2,176 2,184 2,176 2,182 9,000
2010/03/08 2,175 2,178 2,170 2,176 9,600
2010/03/05 2,170 2,176 2,161 2,168 8,500
2010/03/04 2,175 2,175 2,156 2,156 8,000
2010/03/03 2,167 2,180 2,161 2,175 11,600
2010/03/02 2,150 2,167 2,150 2,167 5,000
2010/03/01 2,147 2,167 2,141 2,151 10,100
2010/02/26 2,147 2,147 2,134 2,147 18,400
2010/02/25 2,143 2,147 2,138 2,144 5,600
2010/02/24 2,144 2,144 2,132 2,136 5,600
2010/02/23 2,138 2,149 2,135 2,136 5,500
2010/02/22 2,148 2,166 2,135 2,137 10,800
2010/02/19 2,150 2,150 2,130 2,136 6,400
2010/02/18 2,147 2,150 2,145 2,148 5,500
2010/02/17 2,145 2,149 2,142 2,142 6,000
2010/02/16 2,130 2,140 2,130 2,137 4,200
2010/02/15 2,149 2,150 2,132 2,139 7,300
2010/02/12 2,125 2,147 2,125 2,147 10,200
2010/02/10 2,125 2,130 2,125 2,127 7,100
2010/02/09 2,130 2,130 2,122 2,123 8,300
2010/02/08 2,129 2,130 2,121 2,127 6,200
2010/02/05 2,120 2,144 2,120 2,129 8,500
2010/02/04 2,134 2,146 2,133 2,146 6,900
2010/02/03 2,155 2,155 2,138 2,139 10,500
2010/02/02 2,149 2,156 2,145 2,153 12,800
2010/02/01 2,139 2,149 2,132 2,149 8,600
2010/01/29 2,138 2,154 2,135 2,139 8,700
2010/01/28 2,144 2,144 2,137 2,138 4,900
2010/01/27 2,152 2,167 2,143 2,143 10,300
2010/01/26 2,167 2,167 2,150 2,150 8,300
2010/01/25 2,169 2,170 2,152 2,154 6,000
2010/01/22 2,170 2,170 2,153 2,170 10,400
2010/01/21 2,160 2,169 2,157 2,165 8,600
2010/01/20 2,167 2,167 2,160 2,163 4,500
2010/01/19 2,165 2,168 2,160 2,160 4,300
2010/01/18 2,165 2,169 2,160 2,162 5,800
2010/01/15 2,165 2,165 2,157 2,165 8,200
2010/01/14 2,160 2,165 2,155 2,162 5,100
2010/01/13 2,153 2,162 2,145 2,156 4,600
2010/01/12 2,135 2,159 2,135 2,153 10,300
2010/01/08 2,150 2,150 2,135 2,136 16,400
2010/01/07 2,150 2,150 2,141 2,147 4,000
2010/01/06 2,151 2,155 2,140 2,154 5,800
2010/01/05 2,150 2,153 2,140 2,145 6,400
2010/01/04 2,140 2,170 2,140 2,146 5,200

このページの先頭へ