615円
壱番屋の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/02/27 | 6,100.0 | 6,100.0 | 5,970.0 | 6,030.0 | 1,206.0 | 391,000 |
| 2024/02/26 | 6,020.0 | 6,050.0 | 5,960.0 | 6,030.0 | 1,206.0 | 336,200 |
| 2024/02/22 | 6,050.0 | 6,080.0 | 5,960.0 | 5,980.0 | 1,196.0 | 335,800 |
| 2024/02/21 | 6,090.0 | 6,100.0 | 6,010.0 | 6,050.0 | 1,210.0 | 227,100 |
| 2024/02/20 | 6,150.0 | 6,150.0 | 6,060.0 | 6,090.0 | 1,218.0 | 102,000 |
| 2024/02/19 | 6,040.0 | 6,120.0 | 6,040.0 | 6,110.0 | 1,222.0 | 124,000 |
| 2024/02/16 | 6,040.0 | 6,080.0 | 5,980.0 | 6,040.0 | 1,208.0 | 107,500 |
| 2024/02/15 | 6,140.0 | 6,140.0 | 5,930.0 | 5,970.0 | 1,194.0 | 193,900 |
| 2024/02/14 | 6,220.0 | 6,220.0 | 6,100.0 | 6,100.0 | 1,220.0 | 160,500 |
| 2024/02/13 | 6,300.0 | 6,300.0 | 6,220.0 | 6,260.0 | 1,252.0 | 89,000 |
| 2024/02/09 | 6,240.0 | 6,350.0 | 6,220.0 | 6,260.0 | 1,252.0 | 77,400 |
| 2024/02/08 | 6,270.0 | 6,280.0 | 6,180.0 | 6,240.0 | 1,248.0 | 121,500 |
| 2024/02/07 | 6,360.0 | 6,380.0 | 6,220.0 | 6,290.0 | 1,258.0 | 139,800 |
| 2024/02/06 | 6,550.0 | 6,570.0 | 6,380.0 | 6,390.0 | 1,278.0 | 164,700 |
| 2024/02/05 | 6,750.0 | 6,770.0 | 6,540.0 | 6,580.0 | 1,316.0 | 176,000 |
| 2024/02/02 | 6,660.0 | 6,770.0 | 6,610.0 | 6,690.0 | 1,338.0 | 158,000 |
| 2024/02/01 | 6,500.0 | 6,630.0 | 6,450.0 | 6,620.0 | 1,324.0 | 180,700 |
| 2024/01/31 | 6,340.0 | 6,520.0 | 6,330.0 | 6,510.0 | 1,302.0 | 136,400 |
| 2024/01/30 | 6,370.0 | 6,450.0 | 6,320.0 | 6,330.0 | 1,266.0 | 102,000 |
| 2024/01/29 | 6,180.0 | 6,330.0 | 6,160.0 | 6,320.0 | 1,264.0 | 102,300 |
おすすめ条件でスクリーニングされた銘柄を見る
壱番屋の取引履歴を振り返りませんか？
壱番屋の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
