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
2012/12/28 2,713 2,713 2,690 2,695 13,900
2012/12/27 2,677 2,715 2,677 2,707 41,500
2012/12/26 2,666 2,672 2,655 2,664 15,100
2012/12/25 2,680 2,680 2,638 2,650 18,900
2012/12/21 2,681 2,685 2,621 2,636 30,300
2012/12/20 2,616 2,698 2,610 2,693 66,900
2012/12/19 2,608 2,615 2,601 2,608 35,400
2012/12/18 2,599 2,609 2,597 2,607 32,500
2012/12/17 2,580 2,599 2,564 2,598 34,300
2012/12/14 2,563 2,565 2,555 2,558 31,900
2012/12/13 2,560 2,561 2,552 2,555 18,800
2012/12/12 2,553 2,563 2,552 2,554 16,800
2012/12/11 2,555 2,569 2,555 2,556 10,600
2012/12/10 2,578 2,578 2,553 2,569 18,900
2012/12/07 2,605 2,605 2,576 2,579 10,300
2012/12/06 2,611 2,611 2,590 2,608 31,100
2012/12/05 2,565 2,620 2,556 2,613 72,300
2012/12/04 2,508 2,568 2,508 2,564 102,100
2012/12/03 2,506 2,523 2,503 2,508 32,600
2012/11/30 2,528 2,530 2,521 2,528 38,600
2012/11/29 2,495 2,536 2,495 2,521 68,500
2012/11/28 2,530 2,544 2,490 2,492 218,400
2012/11/27 2,557 2,561 2,549 2,561 249,200
2012/11/26 2,561 2,574 2,560 2,562 88,100
2012/11/22 2,578 2,578 2,550 2,574 41,500
2012/11/21 2,584 2,584 2,575 2,579 35,000
2012/11/20 2,586 2,588 2,584 2,584 27,800
2012/11/19 2,583 2,590 2,581 2,585 33,100
2012/11/16 2,586 2,588 2,574 2,583 29,200
2012/11/15 2,570 2,586 2,569 2,585 31,800
2012/11/14 2,510 2,585 2,510 2,584 63,500
2012/11/13 2,511 2,529 2,492 2,512 41,700
2012/11/12 2,575 2,577 2,531 2,542 38,300
2012/11/09 2,580 2,590 2,571 2,585 39,600
2012/11/08 2,588 2,595 2,587 2,589 25,100
2012/11/07 2,590 2,594 2,589 2,590 30,500
2012/11/06 2,592 2,594 2,584 2,591 15,700
2012/11/05 2,578 2,590 2,577 2,590 29,500
2012/11/02 2,567 2,577 2,567 2,577 23,700
2012/11/01 2,564 2,572 2,561 2,567 21,600
2012/10/31 2,548 2,567 2,542 2,563 24,600
2012/10/30 2,557 2,561 2,524 2,539 31,000
2012/10/29 2,544 2,560 2,543 2,560 31,200
2012/10/26 2,517 2,544 2,517 2,544 19,900
2012/10/25 2,505 2,525 2,505 2,525 18,500
2012/10/24 2,498 2,504 2,496 2,503 24,500
2012/10/23 2,499 2,500 2,496 2,499 8,500
2012/10/22 2,496 2,499 2,492 2,499 11,200
2012/10/19 2,493 2,498 2,491 2,495 10,100
2012/10/18 2,497 2,499 2,494 2,497 12,200
2012/10/17 2,491 2,495 2,484 2,495 23,400
2012/10/16 2,482 2,490 2,480 2,488 16,200
2012/10/15 2,487 2,488 2,482 2,485 12,600
2012/10/12 2,471 2,482 2,470 2,481 22,700
2012/10/11 2,471 2,472 2,465 2,466 15,000
2012/10/10 2,484 2,484 2,467 2,471 21,600
2012/10/09 2,472 2,484 2,472 2,477 19,800
2012/10/05 2,463 2,476 2,459 2,471 16,300
2012/10/04 2,446 2,458 2,445 2,457 28,400
2012/10/03 2,470 2,472 2,446 2,446 22,900
2012/10/02 2,475 2,480 2,471 2,471 14,000
2012/10/01 2,479 2,479 2,454 2,473 47,600
2012/09/28 2,479 2,480 2,450 2,478 29,900
2012/09/27 2,473 2,477 2,460 2,472 21,300
2012/09/26 2,441 2,466 2,441 2,466 26,500
2012/09/25 2,434 2,440 2,421 2,440 25,400
2012/09/24 2,433 2,434 2,426 2,431 19,600
2012/09/21 2,428 2,435 2,427 2,428 15,200
2012/09/20 2,423 2,428 2,420 2,427 18,200
2012/09/19 2,420 2,420 2,411 2,419 10,200
2012/09/18 2,415 2,420 2,411 2,420 18,900
2012/09/14 2,410 2,414 2,405 2,408 23,300
2012/09/13 2,406 2,406 2,395 2,405 11,100
2012/09/12 2,390 2,405 2,388 2,405 16,400
2012/09/11 2,381 2,385 2,374 2,385 9,900
2012/09/10 2,380 2,380 2,369 2,380 10,400
2012/09/07 2,381 2,383 2,355 2,365 10,400
2012/09/06 2,385 2,385 2,360 2,376 13,400
2012/09/05 2,373 2,386 2,363 2,385 12,000
2012/09/04 2,399 2,399 2,362 2,367 16,500
2012/09/03 2,397 2,405 2,394 2,398 18,100
2012/08/31 2,380 2,397 2,376 2,397 17,800
2012/08/30 2,373 2,380 2,367 2,380 13,800
2012/08/29 2,369 2,376 2,360 2,367 12,800
2012/08/28 2,369 2,370 2,350 2,361 17,600
2012/08/27 2,360 2,370 2,360 2,360 11,500
2012/08/24 2,345 2,350 2,342 2,349 10,500
2012/08/23 2,342 2,349 2,340 2,345 11,500
2012/08/22 2,339 2,345 2,339 2,342 6,200
2012/08/21 2,339 2,346 2,337 2,339 8,100
2012/08/20 2,340 2,343 2,338 2,338 4,300
2012/08/17 2,347 2,347 2,328 2,335 14,400
2012/08/16 2,344 2,347 2,338 2,347 11,500
2012/08/15 2,331 2,344 2,330 2,344 14,400
2012/08/14 2,330 2,336 2,321 2,331 17,100
2012/08/13 2,332 2,332 2,327 2,330 6,000
2012/08/10 2,320 2,332 2,317 2,332 10,700
2012/08/09 2,315 2,316 2,300 2,316 12,300
2012/08/08 2,301 2,318 2,292 2,310 15,400
2012/08/07 2,276 2,305 2,276 2,301 17,000
2012/08/06 2,270 2,276 2,257 2,276 10,300
2012/08/03 2,277 2,281 2,256 2,256 23,700
2012/08/02 2,295 2,295 2,279 2,284 11,300
2012/08/01 2,285 2,295 2,277 2,294 12,400
2012/07/31 2,283 2,289 2,275 2,289 22,000
2012/07/30 2,299 2,299 2,270 2,282 14,700
2012/07/27 2,295 2,299 2,265 2,266 16,600
2012/07/26 2,288 2,295 2,257 2,293 25,900
2012/07/25 2,255 2,265 2,240 2,252 34,700
2012/07/24 2,285 2,295 2,255 2,256 30,700
2012/07/23 2,286 2,290 2,276 2,276 18,300
2012/07/20 2,317 2,319 2,285 2,286 24,500
2012/07/19 2,328 2,331 2,315 2,316 19,300
2012/07/18 2,355 2,355 2,329 2,334 12,100
2012/07/17 2,358 2,358 2,327 2,337 15,900
2012/07/13 2,344 2,355 2,335 2,335 16,200
2012/07/12 2,338 2,347 2,324 2,342 15,000
2012/07/11 2,339 2,341 2,332 2,333 10,400
2012/07/10 2,338 2,345 2,332 2,337 17,400
2012/07/09 2,331 2,338 2,315 2,328 20,300
2012/07/06 2,364 2,364 2,322 2,330 17,000
2012/07/05 2,364 2,364 2,346 2,347 12,900
2012/07/04 2,360 2,369 2,355 2,356 14,200
2012/07/03 2,365 2,372 2,351 2,351 12,100
2012/07/02 2,370 2,380 2,355 2,365 23,500
2012/06/29 2,344 2,364 2,333 2,350 32,900
2012/06/28 2,308 2,349 2,308 2,343 26,800
2012/06/27 2,300 2,305 2,289 2,300 9,100
2012/06/26 2,285 2,300 2,285 2,300 19,600
2012/06/25 2,299 2,299 2,285 2,285 14,100
2012/06/22 2,305 2,305 2,286 2,288 27,100
2012/06/21 2,295 2,305 2,288 2,305 18,400
2012/06/20 2,285 2,304 2,285 2,300 11,900
2012/06/19 2,298 2,306 2,286 2,286 14,100
2012/06/18 2,299 2,299 2,286 2,289 15,800
2012/06/15 2,296 2,300 2,261 2,300 33,600
2012/06/14 2,292 2,295 2,278 2,295 15,000
2012/06/13 2,294 2,300 2,290 2,291 12,800
2012/06/12 2,280 2,291 2,270 2,291 22,500
2012/06/11 2,324 2,326 2,284 2,287 23,100
2012/06/08 2,338 2,338 2,286 2,295 46,200
2012/06/07 2,322 2,333 2,300 2,332 23,500
2012/06/06 2,303 2,315 2,303 2,311 21,200
2012/06/05 2,295 2,308 2,274 2,302 34,100
2012/06/04 2,323 2,325 2,287 2,307 34,200
2012/06/01 2,331 2,333 2,321 2,328 36,500
2012/05/31 2,333 2,333 2,316 2,329 35,900
2012/05/30 2,320 2,345 2,312 2,333 67,400
2012/05/29 2,330 2,350 2,325 2,328 245,300
2012/05/28 2,420 2,424 2,407 2,407 325,500
2012/05/25 2,440 2,446 2,413 2,417 86,900
2012/05/24 2,446 2,455 2,440 2,440 42,500
2012/05/23 2,450 2,455 2,445 2,452 46,600
2012/05/22 2,441 2,449 2,440 2,447 25,500
2012/05/21 2,438 2,448 2,435 2,437 40,200
2012/05/18 2,441 2,452 2,433 2,437 41,200
2012/05/17 2,440 2,460 2,430 2,455 30,500
2012/05/16 2,387 2,429 2,376 2,424 35,000
2012/05/15 2,420 2,420 2,351 2,387 68,900
2012/05/14 2,474 2,479 2,413 2,419 53,000
2012/05/11 2,490 2,499 2,465 2,474 29,600
2012/05/10 2,472 2,497 2,469 2,484 39,900
2012/05/09 2,533 2,535 2,496 2,500 58,200
2012/05/08 2,541 2,543 2,535 2,541 18,800
2012/05/07 2,540 2,546 2,532 2,544 29,600
2012/05/02 2,543 2,546 2,541 2,544 31,500
2012/05/01 2,544 2,550 2,541 2,546 25,600
2012/04/27 2,562 2,563 2,540 2,547 33,100
2012/04/26 2,545 2,558 2,542 2,558 33,800
2012/04/25 2,542 2,549 2,540 2,543 24,600
2012/04/24 2,547 2,550 2,539 2,539 40,100
2012/04/23 2,559 2,559 2,550 2,554 18,900
2012/04/20 2,550 2,564 2,549 2,555 27,300
2012/04/19 2,575 2,575 2,556 2,556 28,800
2012/04/18 2,575 2,584 2,570 2,574 42,200
2012/04/17 2,565 2,566 2,557 2,566 21,700
2012/04/16 2,540 2,574 2,531 2,554 46,900
2012/04/13 2,540 2,565 2,536 2,543 75,300
2012/04/12 2,514 2,530 2,506 2,530 56,100
2012/04/11 2,509 2,510 2,491 2,501 36,800
2012/04/10 2,500 2,513 2,496 2,512 41,400
2012/04/09 2,490 2,500 2,482 2,497 37,900
2012/04/06 2,473 2,492 2,472 2,492 26,200
2012/04/05 2,475 2,480 2,453 2,476 45,900
2012/04/04 2,475 2,489 2,474 2,485 41,500
2012/04/03 2,474 2,480 2,463 2,470 51,600
2012/04/02 2,491 2,497 2,458 2,460 79,500
2012/03/30 2,471 2,490 2,471 2,490 49,000
2012/03/29 2,426 2,468 2,425 2,467 62,100
2012/03/28 2,380 2,424 2,378 2,424 64,100
2012/03/27 2,367 2,374 2,365 2,374 22,000
2012/03/26 2,369 2,369 2,360 2,360 21,400
2012/03/23 2,360 2,369 2,356 2,366 24,800
2012/03/22 2,354 2,369 2,354 2,369 27,200
2012/03/21 2,356 2,361 2,346 2,346 27,500
2012/03/19 2,361 2,371 2,355 2,355 20,100
2012/03/16 2,366 2,367 2,355 2,355 25,900
2012/03/15 2,350 2,362 2,350 2,357 27,900
2012/03/14 2,348 2,360 2,344 2,346 38,400
2012/03/13 2,341 2,347 2,337 2,341 24,100
2012/03/12 2,337 2,340 2,330 2,330 22,400
2012/03/09 2,336 2,340 2,330 2,335 32,700
2012/03/08 2,333 2,335 2,325 2,333 16,200
2012/03/07 2,315 2,327 2,311 2,327 37,400
2012/03/06 2,332 2,336 2,318 2,319 31,600
2012/03/05 2,331 2,338 2,326 2,327 24,100
2012/03/02 2,317 2,329 2,317 2,325 18,700
2012/03/01 2,332 2,348 2,310 2,315 26,900
2012/02/29 2,346 2,352 2,325 2,326 36,200
2012/02/28 2,319 2,339 2,318 2,338 30,800
2012/02/27 2,314 2,318 2,307 2,317 21,800
2012/02/24 2,320 2,321 2,310 2,310 20,800
2012/02/23 2,319 2,322 2,316 2,317 16,900
2012/02/22 2,308 2,318 2,308 2,316 19,500
2012/02/21 2,308 2,316 2,306 2,308 19,100
2012/02/20 2,319 2,319 2,306 2,308 16,400
2012/02/17 2,300 2,310 2,300 2,306 23,300
2012/02/16 2,285 2,297 2,285 2,295 25,600
2012/02/15 2,276 2,290 2,275 2,285 28,100
2012/02/14 2,274 2,275 2,269 2,274 21,300
2012/02/13 2,273 2,274 2,270 2,271 20,000
2012/02/10 2,273 2,274 2,264 2,265 14,400
2012/02/09 2,265 2,272 2,264 2,265 11,100
2012/02/08 2,255 2,268 2,255 2,268 13,400
2012/02/07 2,257 2,261 2,252 2,260 12,500
2012/02/06 2,263 2,265 2,255 2,257 11,900
2012/02/03 2,270 2,273 2,259 2,259 15,500
2012/02/02 2,268 2,273 2,263 2,263 9,900
2012/02/01 2,252 2,270 2,252 2,264 12,400
2012/01/31 2,255 2,257 2,246 2,252 15,200
2012/01/30 2,240 2,255 2,240 2,252 14,000
2012/01/27 2,231 2,241 2,230 2,237 12,500
2012/01/26 2,244 2,244 2,224 2,230 15,100
2012/01/25 2,225 2,243 2,221 2,237 13,600
2012/01/24 2,239 2,239 2,222 2,224 20,100
2012/01/23 2,228 2,233 2,221 2,226 16,100
2012/01/20 2,210 2,228 2,210 2,228 23,600
2012/01/19 2,212 2,220 2,202 2,203 21,500
2012/01/18 2,222 2,226 2,211 2,211 16,100
2012/01/17 2,217 2,221 2,215 2,218 11,000
2012/01/16 2,241 2,241 2,215 2,217 39,800
2012/01/13 2,242 2,242 2,221 2,234 29,600
2012/01/12 2,245 2,249 2,239 2,242 20,000
2012/01/11 2,255 2,255 2,244 2,244 18,100
2012/01/10 2,251 2,260 2,248 2,252 13,200
2012/01/06 2,263 2,263 2,246 2,251 15,700
2012/01/05 2,260 2,260 2,250 2,250 12,800
2012/01/04 2,265 2,267 2,251 2,251 12,900

このページの先頭へ