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
2011/12/30 2,246 2,259 2,240 2,252 14,600
2011/12/29 2,241 2,247 2,237 2,243 12,500
2011/12/28 2,241 2,245 2,241 2,242 9,600
2011/12/27 2,253 2,257 2,240 2,241 27,000
2011/12/26 2,273 2,273 2,258 2,260 14,400
2011/12/22 2,252 2,275 2,250 2,274 22,000
2011/12/21 2,259 2,266 2,255 2,255 11,400
2011/12/20 2,255 2,258 2,250 2,253 10,100
2011/12/19 2,250 2,261 2,250 2,257 21,900
2011/12/16 2,290 2,290 2,254 2,254 19,500
2011/12/15 2,296 2,296 2,265 2,265 21,000
2011/12/14 2,293 2,299 2,286 2,291 19,700
2011/12/13 2,298 2,298 2,273 2,279 21,200
2011/12/12 2,290 2,300 2,283 2,300 32,000
2011/12/09 2,262 2,267 2,254 2,266 25,900
2011/12/08 2,272 2,275 2,260 2,261 24,800
2011/12/07 2,274 2,285 2,266 2,279 24,900
2011/12/06 2,324 2,324 2,274 2,274 34,000
2011/12/05 2,285 2,330 2,285 2,324 35,900
2011/12/02 2,274 2,286 2,271 2,282 19,800
2011/12/01 2,295 2,311 2,270 2,274 28,900
2011/11/30 2,308 2,313 2,286 2,295 23,800
2011/11/29 2,315 2,316 2,295 2,312 30,600
2011/11/28 2,343 2,345 2,325 2,325 113,600
2011/11/25 2,354 2,360 2,348 2,348 198,000
2011/11/24 2,358 2,361 2,356 2,361 46,400
2011/11/22 2,355 2,363 2,355 2,358 33,600
2011/11/21 2,355 2,359 2,351 2,353 19,200
2011/11/18 2,350 2,359 2,349 2,356 22,100
2011/11/17 2,352 2,357 2,350 2,352 25,100
2011/11/16 2,360 2,362 2,353 2,355 16,200
2011/11/15 2,355 2,361 2,352 2,355 14,900
2011/11/14 2,363 2,368 2,353 2,355 23,800
2011/11/11 2,354 2,361 2,352 2,358 20,500
2011/11/10 2,357 2,357 2,348 2,350 16,900
2011/11/09 2,346 2,358 2,346 2,358 9,700
2011/11/08 2,350 2,360 2,345 2,346 16,000
2011/11/07 2,344 2,348 2,341 2,348 21,000
2011/11/04 2,350 2,350 2,341 2,346 10,800
2011/11/02 2,355 2,356 2,340 2,341 26,800
2011/11/01 2,367 2,375 2,359 2,359 19,800
2011/10/31 2,358 2,379 2,355 2,365 22,400
2011/10/28 2,370 2,370 2,350 2,357 17,200
2011/10/27 2,333 2,349 2,333 2,339 12,400
2011/10/26 2,350 2,353 2,332 2,333 20,600
2011/10/25 2,370 2,370 2,341 2,347 22,700
2011/10/24 2,390 2,400 2,361 2,369 20,900
2011/10/21 2,360 2,379 2,360 2,374 19,900
2011/10/20 2,363 2,370 2,352 2,356 19,500
2011/10/19 2,343 2,358 2,330 2,352 19,200
2011/10/18 2,358 2,369 2,324 2,324 30,900
2011/10/17 2,358 2,360 2,336 2,344 17,500
2011/10/14 2,345 2,345 2,325 2,326 16,900
2011/10/13 2,399 2,399 2,345 2,345 37,700
2011/10/12 2,405 2,409 2,381 2,397 32,100
2011/10/11 2,408 2,416 2,395 2,401 25,600
2011/10/07 2,396 2,413 2,396 2,407 46,500
2011/10/06 2,385 2,398 2,385 2,394 14,200
2011/10/05 2,382 2,385 2,375 2,383 22,400
2011/10/04 2,396 2,408 2,376 2,378 43,000
2011/10/03 2,411 2,411 2,383 2,395 26,200
2011/09/30 2,399 2,424 2,395 2,424 43,000
2011/09/29 2,361 2,399 2,360 2,399 44,000
2011/09/28 2,281 2,362 2,281 2,362 42,100
2011/09/27 2,277 2,277 2,250 2,259 35,200
2011/09/26 2,260 2,287 2,253 2,254 28,300
2011/09/22 2,292 2,292 2,270 2,272 17,900
2011/09/21 2,288 2,303 2,286 2,287 10,400
2011/09/20 2,319 2,328 2,264 2,285 42,600
2011/09/16 2,315 2,320 2,304 2,316 25,200
2011/09/15 2,333 2,339 2,301 2,301 28,300
2011/09/14 2,338 2,349 2,325 2,330 17,900
2011/09/13 2,352 2,361 2,333 2,334 20,800
2011/09/12 2,389 2,390 2,345 2,350 17,400
2011/09/09 2,424 2,424 2,390 2,396 28,300
2011/09/08 2,354 2,374 2,354 2,374 6,100
2011/09/07 2,340 2,359 2,340 2,354 9,200
2011/09/06 2,359 2,366 2,337 2,343 23,000
2011/09/05 2,376 2,384 2,355 2,359 8,300
2011/09/02 2,373 2,380 2,355 2,376 12,600
2011/09/01 2,380 2,395 2,365 2,370 12,900
2011/08/31 2,399 2,399 2,372 2,380 13,000
2011/08/30 2,387 2,396 2,385 2,387 9,600
2011/08/29 2,357 2,374 2,357 2,369 9,500
2011/08/26 2,361 2,361 2,333 2,337 8,100
2011/08/25 2,362 2,362 2,349 2,349 6,200
2011/08/24 2,355 2,375 2,345 2,345 6,000
2011/08/23 2,345 2,361 2,330 2,338 10,700
2011/08/22 2,345 2,348 2,330 2,330 10,700
2011/08/19 2,352 2,377 2,345 2,350 17,400
2011/08/18 2,381 2,390 2,369 2,377 7,600
2011/08/17 2,386 2,386 2,360 2,372 17,200
2011/08/16 2,401 2,409 2,375 2,382 11,700
2011/08/15 2,355 2,380 2,355 2,377 12,100
2011/08/12 2,333 2,336 2,314 2,336 15,200
2011/08/11 2,325 2,326 2,305 2,319 16,300
2011/08/10 2,373 2,373 2,316 2,327 32,800
2011/08/09 2,300 2,410 2,286 2,323 36,500
2011/08/08 2,385 2,385 2,338 2,345 21,200
2011/08/05 2,400 2,410 2,384 2,392 18,200
2011/08/04 2,421 2,429 2,416 2,421 9,700
2011/08/03 2,436 2,436 2,414 2,421 12,200
2011/08/02 2,446 2,446 2,435 2,440 12,000
2011/08/01 2,448 2,468 2,437 2,450 14,000
2011/07/29 2,480 2,480 2,446 2,448 32,800
2011/07/28 2,473 2,481 2,468 2,470 10,500
2011/07/27 2,488 2,493 2,460 2,473 11,700
2011/07/26 2,500 2,500 2,490 2,490 4,900
2011/07/25 2,500 2,503 2,488 2,491 7,200
2011/07/22 2,513 2,513 2,489 2,504 7,800
2011/07/21 2,495 2,495 2,482 2,489 7,700
2011/07/20 2,524 2,525 2,500 2,501 14,900
2011/07/19 2,540 2,543 2,520 2,524 11,900
2011/07/15 2,550 2,550 2,537 2,540 9,700
2011/07/14 2,523 2,544 2,523 2,539 8,300
2011/07/13 2,524 2,546 2,523 2,545 13,400
2011/07/12 2,545 2,545 2,509 2,524 8,400
2011/07/11 2,540 2,548 2,506 2,548 16,600
2011/07/08 2,544 2,550 2,541 2,544 16,400
2011/07/07 2,524 2,539 2,522 2,535 6,100
2011/07/06 2,540 2,540 2,522 2,536 10,500
2011/07/05 2,544 2,546 2,542 2,542 4,900
2011/07/04 2,547 2,550 2,544 2,547 14,400
2011/07/01 2,532 2,550 2,530 2,546 14,600
2011/06/30 2,540 2,541 2,530 2,540 7,700
2011/06/29 2,518 2,540 2,515 2,537 10,900
2011/06/28 2,500 2,524 2,500 2,518 9,200
2011/06/27 2,487 2,514 2,486 2,507 13,200
2011/06/24 2,495 2,520 2,495 2,507 9,800
2011/06/23 2,490 2,532 2,490 2,516 15,100
2011/06/22 2,489 2,540 2,489 2,534 16,600
2011/06/21 2,466 2,498 2,465 2,492 12,700
2011/06/20 2,448 2,469 2,434 2,447 13,400
2011/06/17 2,501 2,501 2,444 2,448 28,400
2011/06/16 2,531 2,546 2,505 2,513 20,100
2011/06/15 2,549 2,549 2,531 2,549 16,000
2011/06/14 2,530 2,549 2,520 2,548 13,900
2011/06/13 2,501 2,545 2,501 2,538 24,600
2011/06/10 2,490 2,543 2,485 2,531 55,900
2011/06/09 2,455 2,485 2,449 2,481 36,000
2011/06/08 2,468 2,468 2,442 2,451 22,300
2011/06/07 2,459 2,470 2,455 2,468 32,100
2011/06/06 2,457 2,460 2,454 2,460 27,500
2011/06/03 2,439 2,460 2,439 2,458 59,500
2011/06/02 2,419 2,438 2,405 2,438 32,300
2011/06/01 2,430 2,430 2,400 2,419 22,000
2011/05/31 2,399 2,433 2,395 2,425 38,400
2011/05/30 2,392 2,403 2,355 2,402 46,000
2011/05/27 2,393 2,404 2,390 2,393 134,900
2011/05/26 2,458 2,465 2,455 2,465 201,000
2011/05/25 2,455 2,458 2,454 2,458 44,700
2011/05/24 2,455 2,458 2,452 2,456 37,200
2011/05/23 2,453 2,458 2,450 2,456 26,900
2011/05/20 2,448 2,460 2,446 2,454 18,200
2011/05/19 2,445 2,449 2,444 2,448 13,800
2011/05/18 2,441 2,447 2,440 2,442 15,100
2011/05/17 2,440 2,448 2,440 2,441 9,000
2011/05/16 2,447 2,448 2,441 2,448 14,600
2011/05/13 2,451 2,453 2,440 2,449 19,300
2011/05/12 2,459 2,460 2,450 2,453 10,300
2011/05/11 2,459 2,463 2,455 2,456 13,400
2011/05/10 2,441 2,460 2,441 2,457 20,300
2011/05/09 2,465 2,470 2,438 2,443 35,600
2011/05/06 2,444 2,465 2,442 2,465 35,600
2011/05/02 2,431 2,445 2,431 2,443 18,200
2011/04/28 2,420 2,426 2,418 2,425 21,400
2011/04/27 2,410 2,419 2,408 2,416 15,200
2011/04/26 2,405 2,407 2,400 2,407 8,200
2011/04/25 2,398 2,402 2,396 2,400 12,000
2011/04/22 2,386 2,399 2,383 2,396 8,300
2011/04/21 2,392 2,395 2,386 2,386 7,000
2011/04/20 2,385 2,394 2,385 2,388 8,500
2011/04/19 2,382 2,390 2,382 2,385 5,900
2011/04/18 2,390 2,395 2,385 2,390 6,100
2011/04/15 2,389 2,391 2,382 2,388 6,900
2011/04/14 2,373 2,388 2,361 2,388 9,600
2011/04/13 2,373 2,384 2,365 2,377 6,900
2011/04/12 2,368 2,376 2,361 2,361 7,700
2011/04/11 2,370 2,380 2,368 2,378 11,900
2011/04/08 2,344 2,376 2,338 2,364 12,000
2011/04/07 2,340 2,355 2,329 2,340 8,900
2011/04/06 2,349 2,350 2,331 2,337 10,300
2011/04/05 2,369 2,376 2,335 2,342 15,100
2011/04/04 2,367 2,380 2,356 2,360 9,100
2011/04/01 2,365 2,370 2,352 2,358 12,500
2011/03/31 2,379 2,379 2,364 2,370 13,200
2011/03/30 2,322 2,380 2,322 2,375 21,400
2011/03/29 2,326 2,326 2,305 2,311 15,800
2011/03/28 2,302 2,312 2,296 2,303 14,800
2011/03/25 2,323 2,329 2,300 2,300 10,800
2011/03/24 2,323 2,323 2,302 2,302 10,900
2011/03/23 2,330 2,344 2,311 2,323 11,300
2011/03/22 2,350 2,350 2,313 2,328 17,700
2011/03/18 2,205 2,311 2,205 2,300 23,100
2011/03/17 2,201 2,247 2,181 2,217 25,100
2011/03/16 2,053 2,215 2,053 2,215 27,400
2011/03/15 2,245 2,270 2,000 2,068 46,100
2011/03/14 2,162 2,334 2,150 2,277 29,000
2011/03/11 2,378 2,391 2,359 2,362 27,800
2011/03/10 2,405 2,405 2,390 2,390 6,500
2011/03/09 2,395 2,402 2,392 2,396 5,200
2011/03/08 2,388 2,400 2,388 2,388 5,400
2011/03/07 2,398 2,398 2,386 2,388 6,600
2011/03/04 2,395 2,405 2,394 2,394 6,900
2011/03/03 2,400 2,400 2,391 2,392 6,300
2011/03/02 2,390 2,399 2,388 2,388 8,300
2011/03/01 2,405 2,410 2,399 2,405 7,400
2011/02/28 2,398 2,405 2,391 2,404 11,600
2011/02/25 2,384 2,392 2,378 2,392 6,000
2011/02/24 2,406 2,406 2,381 2,393 13,800
2011/02/23 2,404 2,407 2,395 2,395 11,600
2011/02/22 2,404 2,408 2,399 2,402 12,000
2011/02/21 2,400 2,404 2,390 2,404 6,900
2011/02/18 2,398 2,405 2,396 2,401 5,600
2011/02/17 2,395 2,410 2,393 2,396 16,000
2011/02/16 2,397 2,400 2,394 2,395 7,600
2011/02/15 2,399 2,399 2,394 2,397 6,500
2011/02/14 2,399 2,399 2,394 2,394 6,400
2011/02/10 2,400 2,400 2,391 2,398 7,200
2011/02/09 2,391 2,398 2,391 2,398 5,600
2011/02/08 2,399 2,399 2,393 2,394 6,700
2011/02/07 2,394 2,397 2,392 2,397 4,900
2011/02/04 2,390 2,398 2,389 2,394 8,100
2011/02/03 2,388 2,389 2,381 2,387 7,200
2011/02/02 2,384 2,399 2,380 2,381 16,200
2011/02/01 2,382 2,383 2,366 2,375 8,500
2011/01/31 2,387 2,387 2,358 2,360 18,500
2011/01/28 2,381 2,393 2,375 2,381 19,100
2011/01/27 2,375 2,389 2,373 2,389 11,300
2011/01/26 2,370 2,378 2,370 2,374 5,500
2011/01/25 2,371 2,378 2,365 2,376 6,600
2011/01/24 2,384 2,384 2,347 2,365 10,300
2011/01/21 2,360 2,364 2,347 2,347 10,000
2011/01/20 2,370 2,372 2,362 2,367 9,500
2011/01/19 2,384 2,384 2,368 2,370 12,900
2011/01/18 2,364 2,389 2,364 2,383 11,800
2011/01/17 2,387 2,387 2,365 2,367 10,000
2011/01/14 2,383 2,383 2,370 2,375 11,800
2011/01/13 2,352 2,389 2,352 2,384 25,000
2011/01/12 2,354 2,365 2,349 2,361 24,800
2011/01/11 2,331 2,353 2,331 2,353 14,200
2011/01/07 2,353 2,353 2,340 2,340 13,900
2011/01/06 2,350 2,353 2,343 2,344 13,700
2011/01/05 2,353 2,353 2,340 2,350 9,200
2011/01/04 2,350 2,355 2,345 2,353 12,200

このページの先頭へ