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) |
|---|---|---|---|---|---|---|
| 2020/06/10 | 5,430.0 | 5,440.0 | 5,410.0 | 5,410.0 | 1,082.0 | 21,000 |
| 2020/06/09 | 5,400.0 | 5,440.0 | 5,370.0 | 5,420.0 | 1,084.0 | 25,200 |
| 2020/06/08 | 5,510.0 | 5,510.0 | 5,350.0 | 5,370.0 | 1,074.0 | 33,500 |
| 2020/06/05 | 5,550.0 | 5,550.0 | 5,440.0 | 5,450.0 | 1,090.0 | 25,500 |
| 2020/06/04 | 5,490.0 | 5,550.0 | 5,430.0 | 5,550.0 | 1,110.0 | 44,800 |
| 2020/06/03 | 5,480.0 | 5,520.0 | 5,420.0 | 5,490.0 | 1,098.0 | 44,600 |
| 2020/06/02 | 5,470.0 | 5,500.0 | 5,440.0 | 5,460.0 | 1,092.0 | 33,600 |
| 2020/06/01 | 5,500.0 | 5,520.0 | 5,450.0 | 5,450.0 | 1,090.0 | 34,400 |
| 2020/05/29 | 5,550.0 | 5,610.0 | 5,470.0 | 5,580.0 | 1,116.0 | 76,500 |
| 2020/05/28 | 5,560.0 | 5,560.0 | 5,470.0 | 5,550.0 | 1,110.0 | 52,800 |
| 2020/05/27 | 5,550.0 | 5,570.0 | 5,390.0 | 5,460.0 | 1,092.0 | 54,000 |
| 2020/05/26 | 5,430.0 | 5,540.0 | 5,400.0 | 5,500.0 | 1,100.0 | 60,000 |
| 2020/05/25 | 5,190.0 | 5,380.0 | 5,190.0 | 5,380.0 | 1,076.0 | 39,500 |
| 2020/05/22 | 5,170.0 | 5,200.0 | 5,110.0 | 5,130.0 | 1,026.0 | 23,800 |
| 2020/05/21 | 5,150.0 | 5,170.0 | 5,100.0 | 5,150.0 | 1,030.0 | 36,100 |
| 2020/05/20 | 4,960.0 | 5,070.0 | 4,925.0 | 5,070.0 | 1,014.0 | 35,700 |
| 2020/05/19 | 4,995.0 | 5,030.0 | 4,910.0 | 4,945.0 | 989.0 | 47,100 |
| 2020/05/18 | 4,870.0 | 4,910.0 | 4,865.0 | 4,900.0 | 980.0 | 23,100 |
| 2020/05/15 | 4,865.0 | 4,870.0 | 4,780.0 | 4,870.0 | 974.0 | 24,700 |
| 2020/05/14 | 4,850.0 | 4,875.0 | 4,790.0 | 4,805.0 | 961.0 | 40,600 |
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。
