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) |
|---|---|---|---|---|---|---|
| 2023/06/30 | 5,530.0 | 5,540.0 | 5,450.0 | 5,450.0 | 1,090.0 | 35,400 |
| 2023/06/29 | 5,670.0 | 5,670.0 | 5,510.0 | 5,560.0 | 1,112.0 | 36,600 |
| 2023/06/28 | 5,600.0 | 5,650.0 | 5,520.0 | 5,650.0 | 1,130.0 | 55,300 |
| 2023/06/27 | 5,800.0 | 5,810.0 | 5,520.0 | 5,580.0 | 1,116.0 | 255,100 |
| 2023/06/26 | 5,350.0 | 5,470.0 | 5,330.0 | 5,460.0 | 1,092.0 | 70,100 |
| 2023/06/23 | 5,380.0 | 5,400.0 | 5,310.0 | 5,320.0 | 1,064.0 | 23,000 |
| 2023/06/22 | 5,430.0 | 5,440.0 | 5,360.0 | 5,360.0 | 1,072.0 | 23,800 |
| 2023/06/21 | 5,390.0 | 5,480.0 | 5,390.0 | 5,430.0 | 1,086.0 | 32,900 |
| 2023/06/20 | 5,390.0 | 5,410.0 | 5,340.0 | 5,390.0 | 1,078.0 | 20,600 |
| 2023/06/19 | 5,380.0 | 5,420.0 | 5,370.0 | 5,400.0 | 1,080.0 | 16,200 |
| 2023/06/16 | 5,360.0 | 5,390.0 | 5,350.0 | 5,390.0 | 1,078.0 | 22,800 |
| 2023/06/15 | 5,370.0 | 5,390.0 | 5,350.0 | 5,360.0 | 1,072.0 | 16,500 |
| 2023/06/14 | 5,360.0 | 5,360.0 | 5,330.0 | 5,350.0 | 1,070.0 | 14,600 |
| 2023/06/13 | 5,370.0 | 5,390.0 | 5,350.0 | 5,360.0 | 1,072.0 | 13,300 |
| 2023/06/12 | 5,380.0 | 5,400.0 | 5,350.0 | 5,370.0 | 1,074.0 | 10,900 |
| 2023/06/09 | 5,340.0 | 5,370.0 | 5,340.0 | 5,360.0 | 1,072.0 | 31,700 |
| 2023/06/08 | 5,350.0 | 5,370.0 | 5,310.0 | 5,320.0 | 1,064.0 | 17,500 |
| 2023/06/07 | 5,370.0 | 5,420.0 | 5,330.0 | 5,350.0 | 1,070.0 | 31,400 |
| 2023/06/06 | 5,370.0 | 5,390.0 | 5,350.0 | 5,370.0 | 1,074.0 | 11,800 |
| 2023/06/05 | 5,410.0 | 5,420.0 | 5,370.0 | 5,390.0 | 1,078.0 | 25,300 |
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。
