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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 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 |
| 2020/01/14 | 5,970.0 | 5,980.0 | 5,910.0 | 5,930.0 | 1,186.0 | 30,300 |
| 2020/01/10 | 5,900.0 | 6,000.0 | 5,900.0 | 5,990.0 | 1,198.0 | 28,100 |
| 2020/01/09 | 5,900.0 | 5,900.0 | 5,830.0 | 5,880.0 | 1,176.0 | 19,500 |
| 2020/01/08 | 5,770.0 | 5,850.0 | 5,680.0 | 5,840.0 | 1,168.0 | 29,800 |
| 2020/01/07 | 5,730.0 | 5,850.0 | 5,730.0 | 5,840.0 | 1,168.0 | 24,100 |
| 2020/01/06 | 5,650.0 | 5,760.0 | 5,630.0 | 5,730.0 | 1,146.0 | 32,800 |
| 2019/12/30 | 5,840.0 | 5,840.0 | 5,730.0 | 5,760.0 | 1,152.0 | 23,300 |
| 2019/12/27 | 5,890.0 | 5,910.0 | 5,800.0 | 5,800.0 | 1,160.0 | 48,200 |
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。
