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
2025-02-07978982973973362,900973
2025-02-06971983971978313,800978
2025-02-05986988976976421,500976
2025-02-04995999984985267,200985
2025-02-039941,002988993439,200993
2025-01-311,0031,003992994259,400994
2025-01-309911,001991999269,300999
2025-01-29995995987992208,600992
2025-01-28988996986995287,200995
2025-01-27985988982985271,500985
2025-01-24973982973977225,300977
2025-01-23970976966973212,600973
2025-01-22970973967971169,900971
2025-01-21955970954966273,200966
2025-01-20950953939951383,800951
2025-01-17966967948948488,400948
2025-01-16971977964966268,100966
2025-01-15960973959971308,500971
2025-01-14965969955956657,000956
2025-01-109879879629621,028,100962
2025-01-099981,000990990639,200990
2025-01-081,0081,009997997446,900997
2025-01-071,0181,0181,0071,010211,5001,010
2025-01-061,0241,0251,0151,015231,7001,015

分割・併合履歴 : [2024-02-28]1株→5株 [2016-05-27]1株→2株