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 |
---|---|---|---|---|---|
2016/12/30 | 3,715 | 3,740 | 3,680 | 3,730 | 55,200 |
2016/12/29 | 3,775 | 3,775 | 3,730 | 3,750 | 47,200 |
2016/12/28 | 3,785 | 3,815 | 3,775 | 3,795 | 51,400 |
2016/12/27 | 3,800 | 3,825 | 3,770 | 3,770 | 50,900 |
2016/12/26 | 3,760 | 3,810 | 3,750 | 3,800 | 44,500 |
2016/12/22 | 3,785 | 3,795 | 3,770 | 3,780 | 32,300 |
2016/12/21 | 3,820 | 3,825 | 3,780 | 3,800 | 49,700 |
2016/12/20 | 3,780 | 3,840 | 3,770 | 3,825 | 78,800 |
2016/12/19 | 3,785 | 3,795 | 3,770 | 3,780 | 32,500 |
2016/12/16 | 3,765 | 3,780 | 3,750 | 3,775 | 53,600 |
2016/12/15 | 3,780 | 3,785 | 3,745 | 3,745 | 66,900 |
2016/12/14 | 3,780 | 3,780 | 3,755 | 3,760 | 63,100 |
2016/12/13 | 3,720 | 3,760 | 3,720 | 3,750 | 68,300 |
2016/12/12 | 3,715 | 3,755 | 3,690 | 3,720 | 79,400 |
2016/12/09 | 3,670 | 3,715 | 3,645 | 3,680 | 109,300 |
2016/12/08 | 3,620 | 3,620 | 3,590 | 3,600 | 49,900 |
2016/12/07 | 3,595 | 3,630 | 3,580 | 3,585 | 68,900 |
2016/12/06 | 3,640 | 3,650 | 3,565 | 3,580 | 69,500 |
2016/12/05 | 3,600 | 3,645 | 3,585 | 3,630 | 79,700 |
2016/12/02 | 3,690 | 3,690 | 3,625 | 3,650 | 79,500 |
2016/12/01 | 3,750 | 3,755 | 3,685 | 3,695 | 108,600 |
2016/11/30 | 3,780 | 3,795 | 3,740 | 3,750 | 100,600 |
2016/11/29 | 3,770 | 3,800 | 3,750 | 3,775 | 113,700 |
2016/11/28 | 3,820 | 3,825 | 3,770 | 3,780 | 267,100 |
2016/11/25 | 3,905 | 3,925 | 3,855 | 3,860 | 445,300 |
2016/11/24 | 3,935 | 3,950 | 3,920 | 3,935 | 114,600 |
2016/11/22 | 3,910 | 3,935 | 3,895 | 3,935 | 100,000 |
2016/11/21 | 3,890 | 3,925 | 3,875 | 3,920 | 100,100 |
2016/11/18 | 3,890 | 3,900 | 3,855 | 3,885 | 93,400 |
2016/11/17 | 3,875 | 3,885 | 3,835 | 3,880 | 60,800 |
2016/11/16 | 3,845 | 3,880 | 3,835 | 3,865 | 71,700 |
2016/11/15 | 3,845 | 3,845 | 3,785 | 3,835 | 56,400 |
2016/11/14 | 3,795 | 3,835 | 3,785 | 3,835 | 51,600 |
2016/11/11 | 3,865 | 3,865 | 3,770 | 3,790 | 79,900 |
2016/11/10 | 3,855 | 3,895 | 3,795 | 3,835 | 76,100 |
2016/11/09 | 3,890 | 3,890 | 3,735 | 3,785 | 88,600 |
2016/11/08 | 3,870 | 3,880 | 3,865 | 3,865 | 63,000 |
2016/11/07 | 3,835 | 3,875 | 3,830 | 3,870 | 48,300 |
2016/11/04 | 3,845 | 3,845 | 3,810 | 3,835 | 63,200 |
2016/11/02 | 3,900 | 3,900 | 3,845 | 3,875 | 73,800 |
2016/11/01 | 3,950 | 3,960 | 3,910 | 3,920 | 54,600 |
2016/10/31 | 3,935 | 3,975 | 3,925 | 3,970 | 40,900 |
2016/10/28 | 3,960 | 3,960 | 3,895 | 3,935 | 88,600 |
2016/10/27 | 3,980 | 3,985 | 3,955 | 3,970 | 62,200 |
2016/10/26 | 3,950 | 3,985 | 3,915 | 3,985 | 52,900 |
2016/10/25 | 3,990 | 3,990 | 3,915 | 3,945 | 59,700 |
2016/10/24 | 3,930 | 3,990 | 3,920 | 3,985 | 65,800 |
2016/10/21 | 3,850 | 3,900 | 3,850 | 3,900 | 49,300 |
2016/10/20 | 3,835 | 3,885 | 3,825 | 3,845 | 64,500 |
2016/10/19 | 3,750 | 3,850 | 3,750 | 3,840 | 71,200 |
2016/10/18 | 3,720 | 3,750 | 3,705 | 3,740 | 37,200 |
2016/10/17 | 3,730 | 3,735 | 3,710 | 3,720 | 27,000 |
2016/10/14 | 3,670 | 3,730 | 3,660 | 3,715 | 64,700 |
2016/10/13 | 3,630 | 3,660 | 3,605 | 3,660 | 46,000 |
2016/10/12 | 3,615 | 3,655 | 3,610 | 3,615 | 64,100 |
2016/10/11 | 3,605 | 3,630 | 3,600 | 3,615 | 45,700 |
2016/10/07 | 3,620 | 3,620 | 3,595 | 3,610 | 41,000 |
2016/10/06 | 3,610 | 3,635 | 3,585 | 3,615 | 50,200 |
2016/10/05 | 3,585 | 3,610 | 3,565 | 3,610 | 51,900 |
2016/10/04 | 3,580 | 3,580 | 3,560 | 3,580 | 37,500 |
2016/10/03 | 3,540 | 3,585 | 3,530 | 3,575 | 35,800 |
2016/09/30 | 3,525 | 3,545 | 3,505 | 3,540 | 48,800 |
2016/09/29 | 3,570 | 3,600 | 3,510 | 3,560 | 65,400 |
2016/09/28 | 3,500 | 3,570 | 3,495 | 3,570 | 75,300 |
2016/09/27 | 3,400 | 3,495 | 3,370 | 3,495 | 101,600 |
2016/09/26 | 3,370 | 3,380 | 3,335 | 3,345 | 33,100 |
2016/09/23 | 3,355 | 3,355 | 3,315 | 3,340 | 42,600 |
2016/09/21 | 3,275 | 3,370 | 3,265 | 3,355 | 54,200 |
2016/09/20 | 3,210 | 3,270 | 3,205 | 3,260 | 47,700 |
2016/09/16 | 3,165 | 3,215 | 3,165 | 3,210 | 25,000 |
2016/09/15 | 3,190 | 3,190 | 3,160 | 3,165 | 48,400 |
2016/09/14 | 3,195 | 3,210 | 3,180 | 3,190 | 27,600 |
2016/09/13 | 3,205 | 3,215 | 3,185 | 3,205 | 15,800 |
2016/09/12 | 3,195 | 3,200 | 3,175 | 3,185 | 15,800 |
2016/09/09 | 3,245 | 3,245 | 3,200 | 3,200 | 25,800 |
2016/09/08 | 3,190 | 3,245 | 3,190 | 3,235 | 33,200 |
2016/09/07 | 3,185 | 3,185 | 3,155 | 3,175 | 52,900 |
2016/09/06 | 3,185 | 3,205 | 3,185 | 3,190 | 20,700 |
2016/09/05 | 3,200 | 3,215 | 3,170 | 3,185 | 24,600 |
2016/09/02 | 3,180 | 3,230 | 3,165 | 3,190 | 23,100 |
2016/09/01 | 3,165 | 3,200 | 3,150 | 3,190 | 21,400 |
2016/08/31 | 3,195 | 3,200 | 3,150 | 3,170 | 42,900 |
2016/08/30 | 3,185 | 3,205 | 3,180 | 3,195 | 13,900 |
2016/08/29 | 3,250 | 3,250 | 3,165 | 3,210 | 33,100 |
2016/08/26 | 3,255 | 3,255 | 3,190 | 3,205 | 54,600 |
2016/08/25 | 3,240 | 3,260 | 3,235 | 3,250 | 23,700 |
2016/08/24 | 3,215 | 3,235 | 3,205 | 3,225 | 16,500 |
2016/08/23 | 3,195 | 3,255 | 3,195 | 3,240 | 31,400 |
2016/08/22 | 3,120 | 3,195 | 3,120 | 3,195 | 27,500 |
2016/08/19 | 3,155 | 3,155 | 3,095 | 3,100 | 46,200 |
2016/08/18 | 3,195 | 3,235 | 3,160 | 3,160 | 29,700 |
2016/08/17 | 3,290 | 3,290 | 3,200 | 3,205 | 49,700 |
2016/08/16 | 3,320 | 3,340 | 3,295 | 3,310 | 31,500 |
2016/08/15 | 3,350 | 3,350 | 3,315 | 3,325 | 17,000 |
2016/08/12 | 3,265 | 3,320 | 3,245 | 3,310 | 31,000 |
2016/08/10 | 3,270 | 3,275 | 3,210 | 3,255 | 27,800 |
2016/08/09 | 3,165 | 3,220 | 3,150 | 3,205 | 45,300 |
2016/08/08 | 3,245 | 3,245 | 3,155 | 3,175 | 53,300 |
2016/08/05 | 3,260 | 3,300 | 3,225 | 3,240 | 30,900 |
2016/08/04 | 3,340 | 3,340 | 3,235 | 3,260 | 63,900 |
2016/08/03 | 3,365 | 3,370 | 3,315 | 3,345 | 42,100 |
2016/08/02 | 3,380 | 3,410 | 3,340 | 3,400 | 27,900 |
2016/08/01 | 3,395 | 3,430 | 3,390 | 3,410 | 20,900 |
2016/07/29 | 3,420 | 3,430 | 3,370 | 3,420 | 34,900 |
2016/07/28 | 3,400 | 3,405 | 3,365 | 3,395 | 39,200 |
2016/07/27 | 3,405 | 3,440 | 3,380 | 3,390 | 41,700 |
2016/07/26 | 3,400 | 3,400 | 3,365 | 3,375 | 33,800 |
2016/07/25 | 3,435 | 3,445 | 3,380 | 3,400 | 34,100 |
2016/07/22 | 3,430 | 3,430 | 3,390 | 3,420 | 42,700 |
2016/07/21 | 3,505 | 3,505 | 3,410 | 3,425 | 55,400 |
2016/07/20 | 3,425 | 3,515 | 3,415 | 3,505 | 74,900 |
2016/07/19 | 3,435 | 3,465 | 3,380 | 3,425 | 91,700 |
2016/07/15 | 3,505 | 3,520 | 3,415 | 3,440 | 140,800 |
2016/07/14 | 3,595 | 3,625 | 3,545 | 3,550 | 70,200 |
2016/07/13 | 3,680 | 3,700 | 3,560 | 3,565 | 122,600 |
2016/07/12 | 3,635 | 3,775 | 3,615 | 3,770 | 114,200 |
2016/07/11 | 3,600 | 3,620 | 3,580 | 3,590 | 51,700 |
2016/07/08 | 3,570 | 3,610 | 3,550 | 3,550 | 55,700 |
2016/07/07 | 3,605 | 3,635 | 3,460 | 3,535 | 140,700 |
2016/07/06 | 3,650 | 3,695 | 3,615 | 3,695 | 33,200 |
2016/07/05 | 3,690 | 3,715 | 3,645 | 3,700 | 51,200 |
2016/07/04 | 3,635 | 3,695 | 3,625 | 3,690 | 36,100 |
2016/07/01 | 3,585 | 3,645 | 3,560 | 3,635 | 45,300 |
2016/06/30 | 3,600 | 3,600 | 3,565 | 3,565 | 23,900 |
2016/06/29 | 3,600 | 3,610 | 3,560 | 3,560 | 22,900 |
2016/06/28 | 3,490 | 3,600 | 3,485 | 3,585 | 36,000 |
2016/06/27 | 3,450 | 3,565 | 3,450 | 3,540 | 54,500 |
2016/06/24 | 3,525 | 3,530 | 3,335 | 3,390 | 59,800 |
2016/06/23 | 3,525 | 3,540 | 3,480 | 3,515 | 26,100 |
2016/06/22 | 3,525 | 3,525 | 3,475 | 3,515 | 32,200 |
2016/06/21 | 3,475 | 3,515 | 3,455 | 3,510 | 19,400 |
2016/06/20 | 3,485 | 3,525 | 3,470 | 3,485 | 28,600 |
2016/06/17 | 3,465 | 3,510 | 3,445 | 3,475 | 46,200 |
2016/06/16 | 3,550 | 3,560 | 3,440 | 3,450 | 51,000 |
2016/06/15 | 3,550 | 3,580 | 3,525 | 3,550 | 32,400 |
2016/06/14 | 3,550 | 3,575 | 3,500 | 3,540 | 51,200 |
2016/06/13 | 3,605 | 3,615 | 3,575 | 3,575 | 43,400 |
2016/06/10 | 3,655 | 3,655 | 3,600 | 3,635 | 57,300 |
2016/06/09 | 3,670 | 3,670 | 3,635 | 3,655 | 29,500 |
2016/06/08 | 3,670 | 3,700 | 3,640 | 3,660 | 62,100 |
2016/06/07 | 3,560 | 3,655 | 3,560 | 3,650 | 101,700 |
2016/06/06 | 3,525 | 3,555 | 3,520 | 3,555 | 41,700 |
2016/06/03 | 3,520 | 3,560 | 3,515 | 3,550 | 92,000 |
2016/06/02 | 3,515 | 3,535 | 3,495 | 3,520 | 63,000 |
2016/06/01 | 3,535 | 3,535 | 3,505 | 3,520 | 53,800 |
2016/05/31 | 3,500 | 3,535 | 3,485 | 3,535 | 76,100 |
2016/05/30 | 3,480 | 3,505 | 3,460 | 3,500 | 66,300 |
2016/05/27 | 3,515 | 3,515 | 3,435 | 3,460 | 205,900 |
2016/05/27 | 1 -> 2.00 分割 | ||||
2016/05/26 | 7,070 | 7,090 | 7,040 | 7,070 | 186,500 |
2016/05/25 | 7,070 | 7,110 | 7,070 | 7,080 | 37,200 |
2016/05/24 | 7,080 | 7,110 | 7,060 | 7,100 | 24,400 |
2016/05/23 | 7,100 | 7,110 | 7,030 | 7,100 | 39,400 |
2016/05/20 | 7,080 | 7,110 | 7,070 | 7,100 | 27,300 |
2016/05/19 | 7,090 | 7,110 | 7,060 | 7,090 | 25,500 |
2016/05/18 | 7,060 | 7,090 | 7,010 | 7,070 | 27,500 |
2016/05/17 | 7,050 | 7,110 | 7,020 | 7,090 | 22,100 |
2016/05/16 | 7,090 | 7,140 | 7,010 | 7,040 | 36,000 |
2016/05/13 | 7,180 | 7,190 | 7,110 | 7,110 | 30,400 |
2016/05/12 | 7,170 | 7,190 | 7,110 | 7,180 | 26,100 |
2016/05/11 | 7,220 | 7,220 | 7,150 | 7,180 | 29,700 |
2016/05/10 | 7,140 | 7,220 | 7,140 | 7,220 | 32,500 |
2016/05/09 | 7,030 | 7,150 | 7,010 | 7,150 | 33,400 |
2016/05/06 | 6,910 | 7,040 | 6,910 | 7,040 | 31,900 |
2016/05/02 | 6,780 | 6,920 | 6,750 | 6,910 | 24,200 |
2016/04/28 | 6,920 | 6,980 | 6,850 | 6,870 | 44,000 |
2016/04/27 | 7,010 | 7,060 | 6,860 | 6,880 | 57,000 |
2016/04/26 | 7,130 | 7,150 | 6,950 | 7,050 | 121,200 |
2016/04/25 | 6,690 | 6,710 | 6,610 | 6,650 | 23,300 |
2016/04/22 | 6,740 | 6,740 | 6,570 | 6,690 | 48,500 |
2016/04/21 | 6,660 | 6,780 | 6,630 | 6,740 | 28,600 |
2016/04/20 | 6,590 | 6,660 | 6,560 | 6,620 | 24,700 |
2016/04/19 | 6,520 | 6,630 | 6,510 | 6,630 | 19,200 |
2016/04/18 | 6,490 | 6,520 | 6,430 | 6,490 | 23,000 |
2016/04/15 | 6,510 | 6,630 | 6,500 | 6,600 | 16,100 |
2016/04/14 | 6,640 | 6,640 | 6,500 | 6,580 | 48,200 |
2016/04/13 | 6,710 | 6,730 | 6,630 | 6,640 | 20,100 |
2016/04/12 | 6,700 | 6,750 | 6,650 | 6,660 | 15,500 |
2016/04/11 | 6,730 | 6,730 | 6,630 | 6,700 | 22,200 |
2016/04/08 | 6,680 | 6,820 | 6,610 | 6,740 | 33,300 |
2016/04/07 | 6,830 | 6,870 | 6,710 | 6,730 | 27,600 |
2016/04/06 | 6,840 | 6,890 | 6,800 | 6,840 | 24,700 |
2016/04/05 | 6,950 | 7,080 | 6,920 | 6,920 | 19,400 |
2016/04/04 | 6,860 | 7,100 | 6,860 | 7,030 | 27,200 |
2016/04/01 | 7,070 | 7,120 | 6,850 | 6,850 | 69,800 |
2016/03/31 | 7,390 | 7,550 | 7,200 | 7,200 | 55,600 |
2016/03/30 | 7,090 | 7,370 | 7,060 | 7,280 | 52,000 |
2016/03/29 | 6,800 | 7,070 | 6,780 | 7,040 | 56,000 |
2016/03/28 | 6,730 | 6,770 | 6,630 | 6,760 | 26,500 |
2016/03/25 | 6,710 | 6,770 | 6,550 | 6,630 | 25,100 |
2016/03/24 | 6,780 | 6,790 | 6,690 | 6,710 | 27,100 |
2016/03/23 | 6,760 | 6,800 | 6,730 | 6,780 | 33,300 |
2016/03/22 | 6,520 | 6,710 | 6,520 | 6,710 | 42,700 |
2016/03/18 | 6,420 | 6,510 | 6,350 | 6,510 | 34,200 |
2016/03/17 | 6,380 | 6,400 | 6,360 | 6,400 | 18,900 |
2016/03/16 | 6,230 | 6,340 | 6,220 | 6,330 | 15,900 |
2016/03/15 | 6,240 | 6,300 | 6,230 | 6,300 | 25,100 |
2016/03/14 | 6,180 | 6,200 | 6,120 | 6,190 | 16,100 |
2016/03/11 | 6,100 | 6,200 | 6,080 | 6,120 | 33,300 |
2016/03/10 | 6,090 | 6,120 | 6,070 | 6,110 | 33,800 |
2016/03/09 | 6,040 | 6,090 | 6,010 | 6,050 | 12,200 |
2016/03/08 | 6,010 | 6,060 | 5,920 | 6,030 | 18,100 |
2016/03/07 | 6,090 | 6,090 | 6,000 | 6,000 | 15,000 |
2016/03/04 | 5,990 | 6,080 | 5,990 | 6,060 | 30,100 |
2016/03/03 | 6,040 | 6,040 | 5,980 | 6,030 | 12,600 |
2016/03/02 | 5,980 | 6,040 | 5,980 | 6,040 | 12,300 |
2016/03/01 | 5,970 | 6,010 | 5,910 | 5,980 | 12,400 |
2016/02/29 | 6,000 | 6,050 | 5,970 | 5,970 | 24,600 |
2016/02/26 | 5,960 | 6,000 | 5,930 | 5,960 | 7,400 |
2016/02/25 | 5,940 | 6,020 | 5,940 | 5,970 | 26,000 |
2016/02/24 | 5,830 | 5,940 | 5,810 | 5,900 | 17,900 |
2016/02/23 | 5,940 | 5,940 | 5,830 | 5,890 | 12,400 |
2016/02/22 | 5,800 | 5,920 | 5,800 | 5,920 | 10,100 |
2016/02/19 | 5,800 | 5,830 | 5,760 | 5,830 | 11,800 |
2016/02/18 | 5,850 | 5,860 | 5,790 | 5,800 | 19,200 |
2016/02/17 | 5,800 | 5,800 | 5,660 | 5,700 | 11,400 |
2016/02/16 | 5,640 | 5,830 | 5,640 | 5,760 | 17,900 |
2016/02/15 | 5,890 | 5,890 | 5,710 | 5,740 | 15,100 |
2016/02/12 | 5,560 | 5,650 | 5,490 | 5,490 | 26,000 |
2016/02/10 | 5,930 | 5,930 | 5,660 | 5,660 | 18,200 |
2016/02/09 | 5,820 | 5,960 | 5,820 | 5,860 | 15,100 |
2016/02/08 | 5,760 | 6,020 | 5,760 | 6,000 | 24,500 |
2016/02/05 | 5,780 | 5,850 | 5,750 | 5,810 | 9,900 |
2016/02/04 | 5,880 | 5,910 | 5,820 | 5,830 | 10,800 |
2016/02/03 | 5,910 | 5,980 | 5,850 | 5,980 | 13,100 |
2016/02/02 | 6,000 | 6,010 | 5,960 | 6,000 | 16,400 |
2016/02/01 | 6,000 | 6,040 | 5,980 | 6,020 | 29,300 |
2016/01/29 | 5,900 | 5,990 | 5,880 | 5,990 | 39,400 |
2016/01/28 | 5,770 | 5,900 | 5,760 | 5,900 | 28,100 |
2016/01/27 | 5,740 | 5,800 | 5,720 | 5,790 | 15,400 |
2016/01/26 | 5,690 | 5,710 | 5,630 | 5,690 | 11,600 |
2016/01/25 | 5,680 | 5,710 | 5,620 | 5,690 | 18,800 |
2016/01/22 | 5,450 | 5,590 | 5,450 | 5,570 | 30,700 |
2016/01/21 | 5,450 | 5,560 | 5,360 | 5,360 | 32,600 |
2016/01/20 | 5,580 | 5,610 | 5,450 | 5,450 | 34,700 |
2016/01/19 | 5,690 | 5,690 | 5,550 | 5,590 | 25,400 |
2016/01/18 | 5,620 | 5,750 | 5,620 | 5,690 | 24,900 |
2016/01/15 | 5,710 | 5,810 | 5,680 | 5,800 | 41,300 |
2016/01/14 | 5,560 | 5,680 | 5,520 | 5,640 | 71,500 |
2016/01/13 | 5,700 | 5,740 | 5,650 | 5,650 | 19,700 |
2016/01/12 | 5,620 | 5,870 | 5,620 | 5,670 | 51,700 |
2016/01/08 | 5,840 | 5,840 | 5,620 | 5,620 | 42,300 |
2016/01/07 | 5,940 | 5,980 | 5,820 | 5,820 | 46,900 |
2016/01/06 | 5,900 | 5,960 | 5,820 | 5,940 | 36,700 |
2016/01/05 | 5,880 | 5,970 | 5,860 | 5,940 | 38,700 |
2016/01/04 | 5,940 | 5,950 | 5,890 | 5,900 | 14,100 |