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
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

このページの先頭へ