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 |
|---|---|---|---|---|---|---|
| 2025-03-13 | 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