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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 4,330.0 | 4,595.0 | 4,330.0 | 4,535.0 | 907.0 | 129,700 |
| 2020/02/28 | 4,550.0 | 4,620.0 | 4,375.0 | 4,400.0 | 880.0 | 191,400 |
| 2020/02/27 | 4,995.0 | 5,050.0 | 4,810.0 | 4,835.0 | 967.0 | 222,300 |
| 2020/02/26 | 5,170.0 | 5,200.0 | 5,060.0 | 5,110.0 | 1,022.0 | 264,000 |
| 2020/02/25 | 5,180.0 | 5,280.0 | 5,120.0 | 5,230.0 | 1,046.0 | 302,200 |
| 2020/02/21 | 5,370.0 | 5,430.0 | 5,340.0 | 5,340.0 | 1,068.0 | 102,400 |
| 2020/02/20 | 5,450.0 | 5,520.0 | 5,430.0 | 5,430.0 | 1,086.0 | 52,700 |
| 2020/02/19 | 5,430.0 | 5,470.0 | 5,370.0 | 5,440.0 | 1,088.0 | 56,700 |
| 2020/02/18 | 5,560.0 | 5,570.0 | 5,370.0 | 5,430.0 | 1,086.0 | 70,100 |
| 2020/02/17 | 5,620.0 | 5,650.0 | 5,580.0 | 5,590.0 | 1,118.0 | 53,400 |
| 2020/02/14 | 5,740.0 | 5,740.0 | 5,700.0 | 5,740.0 | 1,148.0 | 47,000 |
| 2020/02/13 | 5,820.0 | 5,830.0 | 5,740.0 | 5,770.0 | 1,154.0 | 46,100 |
| 2020/02/12 | 5,840.0 | 5,840.0 | 5,800.0 | 5,820.0 | 1,164.0 | 30,800 |
| 2020/02/10 | 5,800.0 | 5,830.0 | 5,790.0 | 5,820.0 | 1,164.0 | 27,900 |
| 2020/02/07 | 5,840.0 | 5,850.0 | 5,800.0 | 5,810.0 | 1,162.0 | 22,700 |
| 2020/02/06 | 5,770.0 | 5,860.0 | 5,770.0 | 5,860.0 | 1,172.0 | 39,200 |
| 2020/02/05 | 5,760.0 | 5,810.0 | 5,750.0 | 5,780.0 | 1,156.0 | 26,400 |
| 2020/02/04 | 5,620.0 | 5,740.0 | 5,620.0 | 5,730.0 | 1,146.0 | 19,400 |
| 2020/02/03 | 5,550.0 | 5,690.0 | 5,550.0 | 5,670.0 | 1,134.0 | 39,300 |
| 2020/01/31 | 5,680.0 | 5,740.0 | 5,680.0 | 5,720.0 | 1,144.0 | 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。
