7630 (株)壱番屋 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 915 | 921 | 912 | 915 | 289,100 | 915 |
| 2025-11-13 | 911 | 915 | 911 | 915 | 168,200 | 915 |
| 2025-11-12 | 911 | 919 | 908 | 910 | 192,800 | 910 |
| 2025-11-11 | 919 | 919 | 906 | 909 | 217,100 | 909 |
| 2025-11-10 | 917 | 918 | 912 | 917 | 213,400 | 917 |
| 2025-11-07 | 897 | 913 | 897 | 913 | 239,800 | 913 |
| 2025-11-06 | 902 | 904 | 895 | 895 | 303,100 | 895 |
| 2025-11-05 | 902 | 907 | 900 | 901 | 282,500 | 901 |
| 2025-11-04 | 900 | 904 | 894 | 904 | 481,400 | 904 |
| 2025-10-31 | 900 | 904 | 895 | 900 | 500,500 | 900 |
| 2025-10-30 | 905 | 907 | 900 | 900 | 452,500 | 900 |
| 2025-10-29 | 917 | 920 | 905 | 905 | 483,200 | 905 |
| 2025-10-28 | 923 | 924 | 917 | 921 | 259,000 | 921 |
| 2025-10-27 | 920 | 926 | 919 | 924 | 250,900 | 924 |
| 2025-10-24 | 933 | 933 | 916 | 916 | 444,500 | 916 |
| 2025-10-23 | 933 | 937 | 930 | 934 | 161,200 | 934 |
| 2025-10-22 | 932 | 936 | 930 | 930 | 315,400 | 930 |
| 2025-10-21 | 927 | 932 | 925 | 930 | 208,900 | 930 |
| 2025-10-20 | 941 | 943 | 927 | 927 | 241,300 | 927 |
| 2025-10-17 | 934 | 937 | 930 | 935 | 184,200 | 935 |
| 2025-10-16 | 936 | 939 | 932 | 934 | 149,200 | 934 |
| 2025-10-15 | 943 | 947 | 935 | 936 | 246,900 | 936 |
| 2025-10-14 | 929 | 943 | 926 | 942 | 325,800 | 942 |
| 2025-10-10 | 935 | 937 | 928 | 937 | 287,500 | 937 |
| 2025-10-09 | 937 | 941 | 926 | 938 | 298,700 | 938 |
| 2025-10-08 | 935 | 948 | 932 | 944 | 335,600 | 944 |
| 2025-10-07 | 930 | 940 | 928 | 935 | 503,000 | 935 |
| 2025-10-06 | 943 | 948 | 934 | 942 | 467,500 | 942 |
| 2025-10-03 | 922 | 930 | 920 | 925 | 235,500 | 925 |
| 2025-10-02 | 927 | 927 | 918 | 924 | 290,200 | 924 |
| 2025-10-01 | 936 | 937 | 923 | 928 | 290,000 | 928 |
| 2025-09-30 | 942 | 944 | 938 | 938 | 213,300 | 938 |
| 2025-09-29 | 968 | 969 | 943 | 943 | 299,400 | 943 |
| 2025-09-26 | 963 | 969 | 960 | 969 | 248,400 | 969 |
| 2025-09-25 | 964 | 966 | 959 | 964 | 178,800 | 964 |
| 2025-09-24 | 957 | 967 | 955 | 962 | 249,400 | 962 |
| 2025-09-22 | 954 | 960 | 953 | 955 | 186,000 | 955 |
| 2025-09-19 | 963 | 967 | 954 | 954 | 448,700 | 954 |
| 2025-09-18 | 955 | 963 | 953 | 960 | 241,000 | 960 |
| 2025-09-17 | 948 | 958 | 946 | 955 | 239,400 | 955 |
| 2025-09-16 | 939 | 949 | 933 | 949 | 381,500 | 949 |
| 2025-09-12 | 942 | 945 | 939 | 942 | 249,600 | 942 |
| 2025-09-11 | 937 | 942 | 934 | 942 | 199,200 | 942 |
| 2025-09-10 | 935 | 940 | 933 | 937 | 184,200 | 937 |
| 2025-09-09 | 935 | 939 | 928 | 936 | 226,100 | 936 |
| 2025-09-08 | 937 | 941 | 929 | 930 | 294,200 | 930 |
| 2025-09-05 | 942 | 944 | 926 | 930 | 609,700 | 930 |
| 2025-09-04 | 951 | 951 | 938 | 945 | 269,200 | 945 |
| 2025-09-03 | 947 | 954 | 944 | 951 | 333,000 | 951 |
| 2025-09-02 | 965 | 968 | 944 | 947 | 434,700 | 947 |
| 2025-09-01 | 962 | 969 | 958 | 963 | 436,900 | 963 |
| 2025-08-29 | 996 | 997 | 961 | 972 | 703,700 | 972 |
| 2025-08-28 | 984 | 1,010 | 981 | 1,002 | 1,359,400 | 1,002 |
| 2025-08-27 | 990 | 997 | 990 | 994 | 1,395,100 | 994 |
| 2025-08-26 | 990 | 995 | 989 | 991 | 426,300 | 991 |
| 2025-08-25 | 987 | 993 | 986 | 991 | 391,000 | 991 |
| 2025-08-22 | 990 | 993 | 988 | 991 | 555,300 | 991 |
| 2025-08-21 | 1,000 | 1,000 | 992 | 992 | 560,700 | 992 |
| 2025-08-20 | 1,000 | 1,010 | 999 | 1,002 | 416,200 | 1,002 |
| 2025-08-19 | 992 | 1,002 | 992 | 999 | 447,300 | 999 |
| 2025-08-18 | 990 | 1,005 | 990 | 994 | 619,000 | 994 |
| 2025-08-15 | 998 | 999 | 990 | 993 | 453,100 | 993 |
| 2025-08-14 | 1,000 | 1,001 | 995 | 997 | 456,200 | 997 |
| 2025-08-13 | 1,000 | 1,001 | 988 | 997 | 654,300 | 997 |
| 2025-08-12 | 1,001 | 1,002 | 991 | 996 | 598,800 | 996 |
| 2025-08-08 | 1,005 | 1,007 | 1,000 | 1,003 | 421,700 | 1,003 |
| 2025-08-07 | 995 | 1,005 | 992 | 1,005 | 582,100 | 1,005 |
| 2025-08-06 | 986 | 996 | 983 | 996 | 433,200 | 996 |
| 2025-08-05 | 982 | 993 | 982 | 986 | 244,500 | 986 |
| 2025-08-04 | 980 | 991 | 979 | 984 | 295,600 | 984 |
| 2025-08-01 | 978 | 987 | 977 | 987 | 352,500 | 987 |
| 2025-07-31 | 976 | 979 | 969 | 977 | 230,600 | 977 |
| 2025-07-30 | 972 | 976 | 970 | 973 | 276,400 | 973 |
| 2025-07-29 | 975 | 979 | 966 | 973 | 317,400 | 973 |
| 2025-07-28 | 963 | 984 | 961 | 983 | 434,800 | 983 |
| 2025-07-25 | 971 | 978 | 966 | 969 | 378,100 | 969 |
| 2025-07-24 | 962 | 973 | 956 | 973 | 447,400 | 973 |
| 2025-07-23 | 948 | 962 | 948 | 962 | 485,400 | 962 |
| 2025-07-22 | 948 | 958 | 941 | 948 | 489,200 | 948 |
| 2025-07-18 | 940 | 953 | 940 | 944 | 603,100 | 944 |
| 2025-07-17 | 924 | 934 | 917 | 934 | 378,200 | 934 |
| 2025-07-16 | 915 | 925 | 912 | 918 | 234,000 | 918 |
| 2025-07-15 | 927 | 929 | 913 | 915 | 271,300 | 915 |
| 2025-07-14 | 922 | 925 | 916 | 922 | 260,700 | 922 |
| 2025-07-11 | 918 | 929 | 918 | 922 | 336,500 | 922 |
| 2025-07-10 | 920 | 922 | 910 | 916 | 469,100 | 916 |
| 2025-07-09 | 920 | 926 | 916 | 917 | 280,600 | 917 |
| 2025-07-08 | 917 | 920 | 905 | 917 | 376,000 | 917 |
| 2025-07-07 | 915 | 923 | 915 | 918 | 252,500 | 918 |
| 2025-07-04 | 917 | 918 | 910 | 914 | 276,600 | 914 |
| 2025-07-03 | 908 | 915 | 904 | 913 | 335,500 | 913 |
| 2025-07-02 | 905 | 911 | 902 | 908 | 250,100 | 908 |
| 2025-07-01 | 920 | 928 | 904 | 905 | 426,900 | 905 |
| 2025-06-30 | 925 | 931 | 922 | 923 | 274,000 | 923 |
| 2025-06-27 | 931 | 931 | 916 | 922 | 424,200 | 922 |
| 2025-06-26 | 928 | 941 | 922 | 932 | 449,700 | 932 |
| 2025-06-25 | 925 | 947 | 921 | 930 | 655,600 | 930 |
| 2025-06-24 | 925 | 959 | 916 | 926 | 2,157,600 | 926 |
| 2025-06-23 | 893 | 905 | 887 | 887 | 878,500 | 887 |
| 2025-06-20 | 891 | 895 | 890 | 895 | 560,500 | 895 |
| 2025-06-19 | 896 | 899 | 890 | 890 | 242,000 | 890 |
| 2025-06-18 | 896 | 900 | 895 | 895 | 275,000 | 895 |
| 2025-06-17 | 896 | 899 | 894 | 895 | 234,800 | 895 |
| 2025-06-16 | 889 | 896 | 888 | 895 | 284,600 | 895 |
| 2025-06-13 | 894 | 894 | 885 | 886 | 543,400 | 886 |
| 2025-06-12 | 905 | 905 | 898 | 898 | 445,100 | 898 |
| 2025-06-11 | 904 | 909 | 903 | 903 | 215,400 | 903 |
| 2025-06-10 | 906 | 910 | 903 | 903 | 208,800 | 903 |
| 2025-06-09 | 905 | 907 | 900 | 906 | 277,100 | 906 |
| 2025-06-06 | 905 | 911 | 900 | 901 | 229,800 | 901 |
| 2025-06-05 | 906 | 906 | 900 | 903 | 285,800 | 903 |
| 2025-06-04 | 903 | 911 | 902 | 909 | 265,000 | 909 |
| 2025-06-03 | 907 | 910 | 903 | 903 | 217,300 | 903 |
| 2025-06-02 | 909 | 912 | 903 | 907 | 256,200 | 907 |
| 2025-05-30 | 910 | 912 | 903 | 910 | 286,200 | 910 |
| 2025-05-29 | 911 | 915 | 909 | 912 | 175,100 | 912 |
| 2025-05-28 | 912 | 914 | 908 | 912 | 161,600 | 912 |
| 2025-05-27 | 911 | 911 | 907 | 909 | 110,100 | 909 |
| 2025-05-26 | 908 | 912 | 904 | 906 | 219,700 | 906 |
| 2025-05-23 | 905 | 909 | 903 | 903 | 251,300 | 903 |
| 2025-05-22 | 906 | 912 | 901 | 903 | 286,700 | 903 |
| 2025-05-21 | 916 | 921 | 907 | 907 | 320,800 | 907 |
| 2025-05-20 | 934 | 934 | 915 | 915 | 363,400 | 915 |
| 2025-05-19 | 930 | 935 | 925 | 930 | 369,800 | 930 |
| 2025-05-16 | 931 | 939 | 928 | 937 | 270,100 | 937 |
| 2025-05-15 | 935 | 937 | 930 | 935 | 214,100 | 935 |
| 2025-05-14 | 936 | 939 | 930 | 935 | 340,200 | 935 |
| 2025-05-13 | 945 | 948 | 938 | 940 | 206,100 | 940 |
| 2025-05-12 | 950 | 953 | 942 | 943 | 195,700 | 943 |
| 2025-05-09 | 945 | 953 | 943 | 947 | 180,300 | 947 |
| 2025-05-08 | 942 | 949 | 937 | 947 | 227,800 | 947 |
| 2025-05-07 | 938 | 948 | 938 | 946 | 233,300 | 946 |
| 2025-05-02 | 948 | 953 | 938 | 942 | 259,800 | 942 |
| 2025-05-01 | 953 | 954 | 945 | 948 | 183,700 | 948 |
| 2025-04-30 | 965 | 965 | 952 | 952 | 240,300 | 952 |
| 2025-04-28 | 962 | 966 | 956 | 963 | 286,900 | 963 |
| 2025-04-25 | 970 | 972 | 953 | 955 | 289,400 | 955 |
| 2025-04-24 | 995 | 995 | 971 | 976 | 201,900 | 976 |
| 2025-04-23 | 997 | 999 | 992 | 995 | 207,100 | 995 |
| 2025-04-22 | 995 | 997 | 990 | 995 | 220,900 | 995 |
| 2025-04-21 | 988 | 994 | 984 | 992 | 260,400 | 992 |
| 2025-04-18 | 976 | 987 | 975 | 985 | 233,900 | 985 |
| 2025-04-17 | 978 | 979 | 969 | 973 | 190,100 | 973 |
| 2025-04-16 | 960 | 980 | 960 | 978 | 267,800 | 978 |
| 2025-04-15 | 965 | 969 | 959 | 966 | 223,100 | 966 |
| 2025-04-14 | 950 | 960 | 950 | 960 | 216,000 | 960 |
| 2025-04-11 | 920 | 952 | 920 | 950 | 424,900 | 950 |
| 2025-04-10 | 924 | 934 | 913 | 934 | 394,900 | 934 |
| 2025-04-09 | 904 | 915 | 899 | 910 | 366,100 | 910 |
| 2025-04-08 | 902 | 914 | 897 | 910 | 481,400 | 910 |
| 2025-04-07 | 884 | 910 | 865 | 889 | 882,700 | 889 |
| 2025-04-04 | 906 | 912 | 900 | 909 | 467,100 | 909 |
| 2025-04-03 | 909 | 916 | 898 | 912 | 474,900 | 912 |
| 2025-04-02 | 928 | 928 | 912 | 912 | 336,500 | 912 |
| 2025-04-01 | 930 | 933 | 919 | 919 | 384,200 | 919 |
| 2025-03-31 | 950 | 952 | 927 | 927 | 568,200 | 927 |
| 2025-03-28 | 961 | 963 | 948 | 952 | 284,300 | 952 |
| 2025-03-27 | 959 | 966 | 955 | 963 | 337,400 | 963 |
| 2025-03-26 | 954 | 957 | 951 | 955 | 273,400 | 955 |
| 2025-03-25 | 955 | 956 | 947 | 952 | 202,500 | 952 |
| 2025-03-24 | 960 | 960 | 948 | 950 | 286,800 | 950 |
| 2025-03-21 | 958 | 961 | 955 | 961 | 162,900 | 961 |
| 2025-03-19 | 955 | 962 | 955 | 962 | 221,800 | 962 |
| 2025-03-18 | 956 | 962 | 954 | 954 | 187,700 | 954 |
| 2025-03-17 | 957 | 959 | 953 | 956 | 208,700 | 956 |
| 2025-03-14 | 960 | 961 | 953 | 953 | 180,300 | 953 |
| 2025-03-13 | 965 | 965 | 952 | 959 | 249,900 | 959 |
| 2025-03-12 | 976 | 978 | 954 | 958 | 368,700 | 958 |
| 2025-03-11 | 975 | 987 | 969 | 986 | 269,400 | 986 |
| 2025-03-10 | 977 | 984 | 968 | 979 | 467,000 | 979 |
| 2025-03-07 | 962 | 972 | 957 | 969 | 269,500 | 969 |
| 2025-03-06 | 972 | 973 | 958 | 962 | 273,200 | 962 |
| 2025-03-05 | 964 | 971 | 961 | 963 | 208,200 | 963 |
| 2025-03-04 | 965 | 973 | 959 | 960 | 317,300 | 960 |
| 2025-03-03 | 960 | 972 | 958 | 961 | 280,000 | 961 |
| 2025-02-28 | 974 | 981 | 956 | 962 | 600,700 | 962 |
| 2025-02-27 | 946 | 988 | 942 | 976 | 1,531,400 | 976 |
| 2025-02-26 | 958 | 968 | 956 | 968 | 1,659,600 | 968 |
| 2025-02-25 | 965 | 965 | 955 | 958 | 830,300 | 958 |
| 2025-02-21 | 940 | 952 | 937 | 950 | 675,700 | 950 |
| 2025-02-20 | 950 | 952 | 940 | 941 | 909,700 | 941 |
| 2025-02-19 | 961 | 963 | 955 | 956 | 469,700 | 956 |
| 2025-02-18 | 963 | 966 | 959 | 962 | 405,700 | 962 |
| 2025-02-17 | 980 | 981 | 965 | 965 | 557,500 | 965 |
| 2025-02-14 | 988 | 988 | 978 | 981 | 318,600 | 981 |
| 2025-02-13 | 968 | 985 | 966 | 984 | 347,700 | 984 |
| 2025-02-12 | 975 | 975 | 962 | 967 | 470,900 | 967 |
| 2025-02-10 | 975 | 977 | 969 | 970 | 408,800 | 970 |
| 2025-02-07 | 978 | 982 | 973 | 973 | 362,900 | 973 |
| 2025-02-06 | 971 | 983 | 971 | 978 | 313,800 | 978 |
| 2025-02-05 | 986 | 988 | 976 | 976 | 421,500 | 976 |
| 2025-02-04 | 995 | 999 | 984 | 985 | 267,200 | 985 |
| 2025-02-03 | 994 | 1,002 | 988 | 993 | 439,200 | 993 |
| 2025-01-31 | 1,003 | 1,003 | 992 | 994 | 259,400 | 994 |
| 2025-01-30 | 991 | 1,001 | 991 | 999 | 269,300 | 999 |
| 2025-01-29 | 995 | 995 | 987 | 992 | 208,600 | 992 |
| 2025-01-28 | 988 | 996 | 986 | 995 | 287,200 | 995 |
| 2025-01-27 | 985 | 988 | 982 | 985 | 271,500 | 985 |
| 2025-01-24 | 973 | 982 | 973 | 977 | 225,300 | 977 |
| 2025-01-23 | 970 | 976 | 966 | 973 | 212,600 | 973 |
| 2025-01-22 | 970 | 973 | 967 | 971 | 169,900 | 971 |
| 2025-01-21 | 955 | 970 | 954 | 966 | 273,200 | 966 |
| 2025-01-20 | 950 | 953 | 939 | 951 | 383,800 | 951 |
| 2025-01-17 | 966 | 967 | 948 | 948 | 488,400 | 948 |
| 2025-01-16 | 971 | 977 | 964 | 966 | 268,100 | 966 |
| 2025-01-15 | 960 | 973 | 959 | 971 | 308,500 | 971 |
| 2025-01-14 | 965 | 969 | 955 | 956 | 657,000 | 956 |
| 2025-01-10 | 987 | 987 | 962 | 962 | 1,028,100 | 962 |
| 2025-01-09 | 998 | 1,000 | 990 | 990 | 639,200 | 990 |
| 2025-01-08 | 1,008 | 1,009 | 997 | 997 | 446,900 | 997 |
| 2025-01-07 | 1,018 | 1,018 | 1,007 | 1,010 | 211,500 | 1,010 |
| 2025-01-06 | 1,024 | 1,025 | 1,015 | 1,015 | 231,700 | 1,015 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2016-05-27]1株→2株