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) |
|---|---|---|---|---|---|---|
| 2023/09/27 | 5,520.0 | 5,530.0 | 5,450.0 | 5,520.0 | 1,104.0 | 41,200 |
| 2023/09/26 | 5,570.0 | 5,570.0 | 5,440.0 | 5,520.0 | 1,104.0 | 66,000 |
| 2023/09/25 | 5,490.0 | 5,570.0 | 5,480.0 | 5,570.0 | 1,114.0 | 35,800 |
| 2023/09/22 | 5,420.0 | 5,460.0 | 5,410.0 | 5,450.0 | 1,090.0 | 28,000 |
| 2023/09/21 | 5,430.0 | 5,480.0 | 5,430.0 | 5,450.0 | 1,090.0 | 19,000 |
| 2023/09/20 | 5,470.0 | 5,500.0 | 5,410.0 | 5,420.0 | 1,084.0 | 33,600 |
| 2023/09/19 | 5,540.0 | 5,550.0 | 5,460.0 | 5,490.0 | 1,098.0 | 35,100 |
| 2023/09/15 | 5,590.0 | 5,590.0 | 5,510.0 | 5,540.0 | 1,108.0 | 37,400 |
| 2023/09/14 | 5,590.0 | 5,610.0 | 5,540.0 | 5,580.0 | 1,116.0 | 24,800 |
| 2023/09/13 | 5,680.0 | 5,680.0 | 5,590.0 | 5,590.0 | 1,118.0 | 21,900 |
| 2023/09/12 | 5,620.0 | 5,690.0 | 5,620.0 | 5,690.0 | 1,138.0 | 12,000 |
| 2023/09/11 | 5,610.0 | 5,650.0 | 5,580.0 | 5,590.0 | 1,118.0 | 20,300 |
| 2023/09/08 | 5,700.0 | 5,710.0 | 5,620.0 | 5,620.0 | 1,124.0 | 51,000 |
| 2023/09/07 | 5,700.0 | 5,720.0 | 5,670.0 | 5,690.0 | 1,138.0 | 28,200 |
| 2023/09/06 | 5,710.0 | 5,740.0 | 5,650.0 | 5,710.0 | 1,142.0 | 30,100 |
| 2023/09/05 | 5,690.0 | 5,730.0 | 5,670.0 | 5,700.0 | 1,140.0 | 38,700 |
| 2023/09/04 | 5,610.0 | 5,700.0 | 5,600.0 | 5,680.0 | 1,136.0 | 77,100 |
| 2023/09/01 | 5,580.0 | 5,600.0 | 5,540.0 | 5,560.0 | 1,112.0 | 35,000 |
| 2023/08/31 | 5,500.0 | 5,620.0 | 5,500.0 | 5,600.0 | 1,120.0 | 101,800 |
| 2023/08/30 | 5,510.0 | 5,540.0 | 5,460.0 | 5,480.0 | 1,096.0 | 219,900 |
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。
