624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) |
|---|---|---|---|---|---|---|
| 2020/11/26 | 5,300.0 | 5,310.0 | 5,220.0 | 5,240.0 | 1,048.0 | 25,300 |
| 2020/11/25 | 5,380.0 | 5,390.0 | 5,300.0 | 5,300.0 | 1,060.0 | 22,800 |
| 2020/11/24 | 5,420.0 | 5,440.0 | 5,350.0 | 5,350.0 | 1,070.0 | 18,300 |
| 2020/11/20 | 5,300.0 | 5,340.0 | 5,290.0 | 5,320.0 | 1,064.0 | 15,100 |
| 2020/11/19 | 5,380.0 | 5,380.0 | 5,300.0 | 5,300.0 | 1,060.0 | 17,600 |
| 2020/11/18 | 5,490.0 | 5,490.0 | 5,400.0 | 5,400.0 | 1,080.0 | 14,600 |
| 2020/11/17 | 5,450.0 | 5,460.0 | 5,390.0 | 5,450.0 | 1,090.0 | 26,700 |
| 2020/11/16 | 5,410.0 | 5,440.0 | 5,350.0 | 5,410.0 | 1,082.0 | 27,100 |
| 2020/11/13 | 5,460.0 | 5,460.0 | 5,320.0 | 5,350.0 | 1,070.0 | 26,300 |
| 2020/11/12 | 5,540.0 | 5,540.0 | 5,420.0 | 5,460.0 | 1,092.0 | 25,700 |
| 2020/11/11 | 5,570.0 | 5,570.0 | 5,490.0 | 5,540.0 | 1,108.0 | 25,600 |
| 2020/11/10 | 5,480.0 | 5,570.0 | 5,440.0 | 5,520.0 | 1,104.0 | 53,600 |
| 2020/11/09 | 5,440.0 | 5,440.0 | 5,350.0 | 5,380.0 | 1,076.0 | 25,500 |
| 2020/11/06 | 5,460.0 | 5,460.0 | 5,390.0 | 5,420.0 | 1,084.0 | 27,500 |
| 2020/11/05 | 5,380.0 | 5,460.0 | 5,320.0 | 5,460.0 | 1,092.0 | 35,200 |
| 2020/11/04 | 5,330.0 | 5,360.0 | 5,270.0 | 5,340.0 | 1,068.0 | 19,600 |
| 2020/11/02 | 5,290.0 | 5,320.0 | 5,220.0 | 5,230.0 | 1,046.0 | 32,300 |
| 2020/10/30 | 5,390.0 | 5,390.0 | 5,250.0 | 5,290.0 | 1,058.0 | 29,500 |
| 2020/10/29 | 5,350.0 | 5,400.0 | 5,330.0 | 5,380.0 | 1,076.0 | 18,800 |
| 2020/10/28 | 5,360.0 | 5,430.0 | 5,310.0 | 5,420.0 | 1,084.0 | 18,800 |
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。
