623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) |
|---|---|---|---|---|---|---|
| 2020/10/08 | 5,650.0 | 5,650.0 | 5,490.0 | 5,520.0 | 1,104.0 | 67,900 |
| 2020/10/07 | 5,600.0 | 5,710.0 | 5,590.0 | 5,650.0 | 1,130.0 | 43,100 |
| 2020/10/06 | 5,690.0 | 5,690.0 | 5,580.0 | 5,650.0 | 1,130.0 | 25,400 |
| 2020/10/05 | 5,720.0 | 5,750.0 | 5,630.0 | 5,660.0 | 1,132.0 | 27,300 |
| 2020/10/02 | 5,650.0 | 5,690.0 | 5,600.0 | 5,620.0 | 1,124.0 | 41,800 |
| 2020/09/30 | 5,780.0 | 5,800.0 | 5,620.0 | 5,620.0 | 1,124.0 | 38,700 |
| 2020/09/29 | 5,680.0 | 5,820.0 | 5,630.0 | 5,800.0 | 1,160.0 | 40,000 |
| 2020/09/28 | 5,640.0 | 5,750.0 | 5,580.0 | 5,750.0 | 1,150.0 | 43,800 |
| 2020/09/25 | 5,580.0 | 5,710.0 | 5,580.0 | 5,680.0 | 1,136.0 | 57,000 |
| 2020/09/24 | 5,690.0 | 5,710.0 | 5,560.0 | 5,560.0 | 1,112.0 | 51,600 |
| 2020/09/23 | 5,740.0 | 5,750.0 | 5,640.0 | 5,640.0 | 1,128.0 | 48,900 |
| 2020/09/18 | 5,740.0 | 5,780.0 | 5,710.0 | 5,780.0 | 1,156.0 | 41,000 |
| 2020/09/17 | 5,730.0 | 5,730.0 | 5,640.0 | 5,710.0 | 1,142.0 | 28,800 |
| 2020/09/16 | 5,600.0 | 5,730.0 | 5,570.0 | 5,690.0 | 1,138.0 | 48,700 |
| 2020/09/15 | 5,580.0 | 5,590.0 | 5,520.0 | 5,590.0 | 1,118.0 | 23,200 |
| 2020/09/14 | 5,510.0 | 5,580.0 | 5,470.0 | 5,580.0 | 1,116.0 | 32,400 |
| 2020/09/11 | 5,580.0 | 5,610.0 | 5,500.0 | 5,510.0 | 1,102.0 | 53,400 |
| 2020/09/10 | 5,490.0 | 5,570.0 | 5,460.0 | 5,550.0 | 1,110.0 | 46,600 |
| 2020/09/09 | 5,370.0 | 5,490.0 | 5,340.0 | 5,490.0 | 1,098.0 | 40,300 |
| 2020/09/08 | 5,350.0 | 5,470.0 | 5,340.0 | 5,470.0 | 1,094.0 | 37,000 |
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。
