7630 (株)壱番屋 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,078 | 1,079 | 1,062 | 1,072 | 547,400 | 1,072 |
| 2024-04-25 | 1,099 | 1,099 | 1,075 | 1,081 | 543,900 | 1,081 |
| 2024-04-24 | 1,096 | 1,104 | 1,092 | 1,104 | 286,700 | 1,104 |
| 2024-04-23 | 1,115 | 1,115 | 1,101 | 1,103 | 195,000 | 1,103 |
| 2024-04-22 | 1,091 | 1,112 | 1,090 | 1,109 | 279,100 | 1,109 |
| 2024-04-19 | 1,091 | 1,093 | 1,075 | 1,087 | 388,700 | 1,087 |
| 2024-04-18 | 1,085 | 1,101 | 1,085 | 1,093 | 321,600 | 1,093 |
| 2024-04-17 | 1,105 | 1,107 | 1,087 | 1,088 | 389,600 | 1,088 |
| 2024-04-16 | 1,115 | 1,115 | 1,101 | 1,105 | 342,300 | 1,105 |
| 2024-04-15 | 1,122 | 1,131 | 1,118 | 1,121 | 245,000 | 1,121 |
| 2024-04-12 | 1,130 | 1,142 | 1,122 | 1,128 | 320,000 | 1,128 |
| 2024-04-11 | 1,127 | 1,135 | 1,118 | 1,128 | 234,500 | 1,128 |
| 2024-04-10 | 1,130 | 1,140 | 1,122 | 1,131 | 234,000 | 1,131 |
| 2024-04-09 | 1,125 | 1,129 | 1,117 | 1,120 | 300,400 | 1,120 |
| 2024-04-08 | 1,115 | 1,125 | 1,109 | 1,120 | 470,200 | 1,120 |
| 2024-04-05 | 1,079 | 1,118 | 1,079 | 1,107 | 1,175,300 | 1,107 |
| 2024-04-04 | 1,163 | 1,169 | 1,138 | 1,153 | 607,500 | 1,153 |
| 2024-04-03 | 1,155 | 1,167 | 1,152 | 1,162 | 323,500 | 1,162 |
| 2024-04-02 | 1,192 | 1,192 | 1,152 | 1,160 | 624,700 | 1,160 |
| 2024-04-01 | 1,207 | 1,209 | 1,190 | 1,194 | 292,100 | 1,194 |
| 2024-03-29 | 1,198 | 1,205 | 1,197 | 1,201 | 226,300 | 1,201 |
| 2024-03-28 | 1,201 | 1,204 | 1,191 | 1,196 | 285,300 | 1,196 |
| 2024-03-27 | 1,200 | 1,210 | 1,196 | 1,205 | 288,400 | 1,205 |
| 2024-03-26 | 1,198 | 1,199 | 1,186 | 1,196 | 253,800 | 1,196 |
| 2024-03-25 | 1,212 | 1,214 | 1,196 | 1,198 | 411,900 | 1,198 |
| 2024-03-22 | 1,216 | 1,223 | 1,212 | 1,218 | 277,800 | 1,218 |
| 2024-03-21 | 1,230 | 1,230 | 1,206 | 1,206 | 364,400 | 1,206 |
| 2024-03-19 | 1,221 | 1,233 | 1,219 | 1,226 | 273,800 | 1,226 |
| 2024-03-18 | 1,221 | 1,224 | 1,207 | 1,218 | 220,000 | 1,218 |
| 2024-03-15 | 1,211 | 1,230 | 1,211 | 1,224 | 389,100 | 1,224 |
| 2024-03-14 | 1,205 | 1,217 | 1,202 | 1,214 | 222,500 | 1,214 |
| 2024-03-13 | 1,211 | 1,217 | 1,204 | 1,212 | 265,200 | 1,212 |
| 2024-03-12 | 1,190 | 1,210 | 1,187 | 1,209 | 259,600 | 1,209 |
| 2024-03-11 | 1,200 | 1,209 | 1,186 | 1,196 | 304,900 | 1,196 |
| 2024-03-08 | 1,198 | 1,206 | 1,187 | 1,200 | 334,200 | 1,200 |
| 2024-03-07 | 1,207 | 1,214 | 1,199 | 1,203 | 278,000 | 1,203 |
| 2024-03-06 | 1,200 | 1,214 | 1,196 | 1,210 | 343,300 | 1,210 |
| 2024-03-05 | 1,200 | 1,211 | 1,185 | 1,205 | 448,600 | 1,205 |
| 2024-03-04 | 1,209 | 1,221 | 1,200 | 1,203 | 447,200 | 1,203 |
| 2024-03-01 | 1,226 | 1,226 | 1,197 | 1,210 | 659,200 | 1,210 |
| 2024-02-29 | 1,237 | 1,240 | 1,220 | 1,233 | 745,000 | 1,233 |
| 2024-02-28 | 1,216 | 1,248 | 1,185 | 1,235 | 1,962,700 | 1,235 |
| 2024-02-27 | 6,100 | 6,100 | 5,970 | 6,030 | 391,000 | 1,206 |
| 2024-02-26 | 6,020 | 6,050 | 5,960 | 6,030 | 336,200 | 1,206 |
| 2024-02-22 | 6,050 | 6,080 | 5,960 | 5,980 | 335,800 | 1,196 |
| 2024-02-21 | 6,090 | 6,100 | 6,010 | 6,050 | 227,100 | 1,210 |
| 2024-02-20 | 6,150 | 6,150 | 6,060 | 6,090 | 102,000 | 1,218 |
| 2024-02-19 | 6,040 | 6,120 | 6,040 | 6,110 | 124,000 | 1,222 |
| 2024-02-16 | 6,040 | 6,080 | 5,980 | 6,040 | 107,500 | 1,208 |
| 2024-02-15 | 6,140 | 6,140 | 5,930 | 5,970 | 193,900 | 1,194 |
| 2024-02-14 | 6,220 | 6,220 | 6,100 | 6,100 | 160,500 | 1,220 |
| 2024-02-13 | 6,300 | 6,300 | 6,220 | 6,260 | 89,000 | 1,252 |
| 2024-02-09 | 6,240 | 6,350 | 6,220 | 6,260 | 77,400 | 1,252 |
| 2024-02-08 | 6,270 | 6,280 | 6,180 | 6,240 | 121,500 | 1,248 |
| 2024-02-07 | 6,360 | 6,380 | 6,220 | 6,290 | 139,800 | 1,258 |
| 2024-02-06 | 6,550 | 6,570 | 6,380 | 6,390 | 164,700 | 1,278 |
| 2024-02-05 | 6,750 | 6,770 | 6,540 | 6,580 | 176,000 | 1,316 |
| 2024-02-02 | 6,660 | 6,770 | 6,610 | 6,690 | 158,000 | 1,338 |
| 2024-02-01 | 6,500 | 6,630 | 6,450 | 6,620 | 180,700 | 1,324 |
| 2024-01-31 | 6,340 | 6,520 | 6,330 | 6,510 | 136,400 | 1,302 |
| 2024-01-30 | 6,370 | 6,450 | 6,320 | 6,330 | 102,000 | 1,266 |
| 2024-01-29 | 6,180 | 6,330 | 6,160 | 6,320 | 102,300 | 1,264 |
| 2024-01-26 | 6,160 | 6,160 | 6,090 | 6,120 | 63,300 | 1,224 |
| 2024-01-25 | 6,100 | 6,160 | 6,100 | 6,160 | 61,400 | 1,232 |
| 2024-01-24 | 6,150 | 6,170 | 6,070 | 6,070 | 78,000 | 1,214 |
| 2024-01-23 | 6,120 | 6,190 | 6,080 | 6,120 | 94,300 | 1,224 |
| 2024-01-22 | 6,070 | 6,100 | 6,050 | 6,100 | 65,600 | 1,220 |
| 2024-01-19 | 6,160 | 6,170 | 5,990 | 6,000 | 108,700 | 1,200 |
| 2024-01-18 | 6,120 | 6,170 | 6,070 | 6,110 | 81,700 | 1,222 |
| 2024-01-17 | 6,100 | 6,150 | 6,050 | 6,110 | 106,100 | 1,222 |
| 2024-01-16 | 6,180 | 6,180 | 6,020 | 6,030 | 135,800 | 1,206 |
| 2024-01-15 | 5,920 | 6,150 | 5,920 | 6,120 | 143,800 | 1,224 |
| 2024-01-12 | 5,770 | 5,910 | 5,760 | 5,870 | 144,200 | 1,174 |
| 2024-01-11 | 5,720 | 5,760 | 5,650 | 5,760 | 191,100 | 1,152 |
| 2024-01-10 | 5,710 | 5,720 | 5,460 | 5,620 | 465,100 | 1,124 |
| 2024-01-09 | 5,210 | 5,240 | 5,190 | 5,230 | 39,800 | 1,046 |
| 2024-01-05 | 5,240 | 5,250 | 5,200 | 5,210 | 41,800 | 1,042 |
| 2024-01-04 | 5,280 | 5,280 | 5,140 | 5,220 | 53,400 | 1,044 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2016-05-27]1株→2株
