622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) |
|---|---|---|---|---|---|---|
| 2020/02/12 | 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 |
| 2020/01/30 | 5,780.0 | 5,790.0 | 5,660.0 | 5,670.0 | 1,134.0 | 33,900 |
| 2020/01/29 | 5,850.0 | 5,850.0 | 5,730.0 | 5,780.0 | 1,156.0 | 31,500 |
| 2020/01/28 | 5,880.0 | 5,880.0 | 5,830.0 | 5,850.0 | 1,170.0 | 31,300 |
| 2020/01/27 | 5,900.0 | 5,940.0 | 5,840.0 | 5,930.0 | 1,186.0 | 45,000 |
| 2020/01/24 | 6,070.0 | 6,100.0 | 6,010.0 | 6,020.0 | 1,204.0 | 21,800 |
| 2020/01/23 | 6,060.0 | 6,130.0 | 6,020.0 | 6,090.0 | 1,218.0 | 38,500 |
| 2020/01/22 | 6,000.0 | 6,030.0 | 5,970.0 | 6,010.0 | 1,202.0 | 33,600 |
| 2020/01/21 | 5,930.0 | 6,000.0 | 5,930.0 | 5,970.0 | 1,194.0 | 16,000 |
| 2020/01/20 | 5,880.0 | 5,960.0 | 5,880.0 | 5,930.0 | 1,186.0 | 20,500 |
| 2020/01/17 | 5,940.0 | 5,940.0 | 5,910.0 | 5,920.0 | 1,184.0 | 13,200 |
| 2020/01/16 | 5,900.0 | 5,950.0 | 5,870.0 | 5,940.0 | 1,188.0 | 20,200 |
| 2020/01/15 | 5,960.0 | 5,960.0 | 5,840.0 | 5,860.0 | 1,172.0 | 21,100 |
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。
