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
2025/07/31 976 979 969 977 230,600
2025/07/30 972 976 970 973 276,400
2025/07/29 975 979 966 973 317,400
2025/07/28 963 984 961 983 434,800
2025/07/25 971 978 966 969 378,100
2025/07/24 962 973 956 973 447,400
2025/07/23 948 962 948 962 485,400
2025/07/22 948 958 941 948 489,200
2025/07/18 940 953 940 944 603,100
2025/07/17 924 934 917 934 378,200
2025/07/16 915 925 912 918 234,000
2025/07/15 927 929 913 915 271,300
2025/07/14 922 925 916 922 260,700
2025/07/11 918 929 918 922 336,500
2025/07/10 920 922 910 916 469,100
2025/07/09 920 926 916 917 280,600
2025/07/08 917 920 905 917 376,000
2025/07/07 915 923 915 918 252,500
2025/07/04 917 918 910 914 276,600
2025/07/03 908 915 904 913 335,500
2025/07/02 905 911 902 908 250,100
2025/07/01 920 928 904 905 426,900
2025/06/30 925 931 922 923 274,000
2025/06/27 931 931 916 922 424,200
2025/06/26 928 941 922 932 449,700
2025/06/25 925 947 921 930 655,600
2025/06/24 925 959 916 926 2,157,600
2025/06/23 893 905 887 887 878,500
2025/06/20 891 895 890 895 560,500
2025/06/19 896 899 890 890 242,000
2025/06/18 896 900 895 895 275,000
2025/06/17 896 899 894 895 234,800
2025/06/16 889 896 888 895 284,600
2025/06/13 894 894 885 886 543,400
2025/06/12 905 905 898 898 445,100
2025/06/11 904 909 903 903 215,400
2025/06/10 906 910 903 903 208,800
2025/06/09 905 907 900 906 277,100
2025/06/06 905 911 900 901 229,800
2025/06/05 906 906 900 903 285,800
2025/06/04 903 911 902 909 265,000
2025/06/03 907 910 903 903 217,300
2025/06/02 909 912 903 907 256,200
2025/05/30 910 912 903 910 286,200
2025/05/29 911 915 909 912 175,100
2025/05/28 912 914 908 912 161,600
2025/05/27 911 911 907 909 110,100
2025/05/26 908 912 904 906 219,700
2025/05/23 905 909 903 903 251,300
2025/05/22 906 912 901 903 286,700
2025/05/21 916 921 907 907 320,800
2025/05/20 934 934 915 915 363,400
2025/05/19 930 935 925 930 369,800
2025/05/16 931 939 928 937 270,100
2025/05/15 935 937 930 935 214,100
2025/05/14 936 939 930 935 340,200
2025/05/13 945 948 938 940 206,100
2025/05/12 950 953 942 943 195,700
2025/05/09 945 953 943 947 180,300
2025/05/08 942 949 937 947 227,800
2025/05/07 938 948 938 946 233,300
2025/05/02 948 953 938 942 259,800
2025/05/01 953 954 945 948 183,700
2025/04/30 965 965 952 952 240,300
2025/04/28 962 966 956 963 286,900
2025/04/25 970 972 953 955 289,400
2025/04/24 995 995 971 976 201,900
2025/04/23 997 999 992 995 207,100
2025/04/22 995 997 990 995 220,900
2025/04/21 988 994 984 992 260,400
2025/04/18 976 987 975 985 233,900
2025/04/17 978 979 969 973 190,100
2025/04/16 960 980 960 978 267,800
2025/04/15 965 969 959 966 223,100
2025/04/14 950 960 950 960 216,000
2025/04/11 920 952 920 950 424,900
2025/04/10 924 934 913 934 394,900
2025/04/09 904 915 899 910 366,100
2025/04/08 902 914 897 910 481,400
2025/04/07 884 910 865 889 882,700
2025/04/04 906 912 900 909 467,100
2025/04/03 909 916 898 912 474,900
2025/04/02 928 928 912 912 336,500
2025/04/01 930 933 919 919 384,200
2025/03/31 950 952 927 927 568,200
2025/03/28 961 963 948 952 284,300
2025/03/27 959 966 955 963 337,400
2025/03/26 954 957 951 955 273,400
2025/03/25 955 956 947 952 202,500
2025/03/24 960 960 948 950 286,800
2025/03/21 958 961 955 961 162,900
2025/03/19 955 962 955 962 221,800
2025/03/18 956 962 954 954 187,700
2025/03/17 957 959 953 956 208,700
2025/03/14 960 961 953 953 180,300
2025/03/13 965 965 952 959 249,900
2025/03/12 976 978 954 958 368,700
2025/03/11 975 987 969 986 269,400
2025/03/10 977 984 968 979 467,000
2025/03/07 962 972 957 969 269,500
2025/03/06 972 973 958 962 273,200
2025/03/05 964 971 961 963 208,200
2025/03/04 965 973 959 960 317,300
2025/03/03 960 972 958 961 280,000
2025/02/28 974 981 956 962 600,700
2025/02/27 946 988 942 976 1,531,400
2025/02/26 958 968 956 968 1,659,600
2025/02/25 965 965 955 958 830,300
2025/02/21 940 952 937 950 675,700
2025/02/20 950 952 940 941 909,700
2025/02/19 961 963 955 956 469,700
2025/02/18 963 966 959 962 405,700
2025/02/17 980 981 965 965 557,500
2025/02/14 988 988 978 981 318,600
2025/02/13 968 985 966 984 347,700
2025/02/12 975 975 962 967 470,900
2025/02/10 975 977 969 970 408,800
2025/02/07 978 982 973 973 362,900
2025/02/06 971 983 971 978 313,800
2025/02/05 986 988 976 976 421,500
2025/02/04 995 999 984 985 267,200
2025/02/03 994 1,002 988 993 439,200
2025/01/31 1,003 1,003 992 994 259,400
2025/01/30 991 1,001 991 999 269,300
2025/01/29 995 995 987 992 208,600
2025/01/28 988 996 986 995 287,200
2025/01/27 985 988 982 985 271,500
2025/01/24 973 982 973 977 225,300
2025/01/23 970 976 966 973 212,600
2025/01/22 970 973 967 971 169,900
2025/01/21 955 970 954 966 273,200
2025/01/20 950 953 939 951 383,800
2025/01/17 966 967 948 948 488,400
2025/01/16 971 977 964 966 268,100
2025/01/15 960 973 959 971 308,500
2025/01/14 965 969 955 956 657,000
2025/01/10 987 987 962 962 1,028,100
2025/01/09 998 1,000 990 990 639,200
2025/01/08 1,008 1,009 997 997 446,900
2025/01/07 1,018 1,018 1,007 1,010 211,500
2025/01/06 1,024 1,025 1,015 1,015 231,700

このページの先頭へ