壱番屋
7630プライム/小売業/ICHIBANYA CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 902.0 | 906.0 | 900.0 | 903.0 | 0.0 | 0.00% | 224,300 |
| 2026-03-12 | 900.0 | 903.0 | 896.0 | 903.0 | +2.0 | +0.22% | 260,800 |
| 2026-03-11 | 899.0 | 905.0 | 898.0 | 901.0 | 0.0 | 0.00% | 141,400 |
| 2026-03-10 | 908.0 | 909.0 | 899.0 | 901.0 | -4.0 | -0.44% | 326,200 |
| 2026-03-09 | 885.0 | 909.0 | 882.0 | 905.0 | +7.0 | +0.78% | 582,500 |
| 2026-03-06 | 883.0 | 898.0 | 879.0 | 898.0 | +15.0 | +1.70% | 337,800 |
| 2026-03-05 | 892.0 | 898.0 | 883.0 | 883.0 | -4.0 | -0.45% | 413,500 |
| 2026-03-04 | 881.0 | 889.0 | 875.0 | 887.0 | +2.0 | +0.23% | 513,600 |
| 2026-03-03 | 900.0 | 900.0 | 885.0 | 885.0 | -12.0 | -1.34% | 653,000 |
| 2026-03-02 | 905.0 | 907.0 | 897.0 | 897.0 | -10.0 | -1.10% | 618,200 |
| 2026-02-27 | 913.0 | 914.0 | 906.0 | 907.0 | -3.0 | -0.33% | 452,900 |
| 2026-02-26 | 902.0 | 914.0 | 901.0 | 910.0 | -9.0 | -0.98% | 738,600 |
| 2026-02-25 | 924.0 | 925.0 | 919.0 | 919.0 | -5.0 | -0.54% | 918,200 |
| 2026-02-24 | 925.0 | 929.0 | 924.0 | 924.0 | +2.0 | +0.22% | 391,200 |
| 2026-02-20 | 929.0 | 931.0 | 922.0 | 922.0 | -7.0 | -0.75% | 230,600 |
| 2026-02-19 | 923.0 | 930.0 | 920.0 | 929.0 | +9.0 | +0.98% | 270,800 |
| 2026-02-18 | 921.0 | 925.0 | 920.0 | 920.0 | 0.0 | 0.00% | 163,700 |
| 2026-02-17 | 924.0 | 925.0 | 919.0 | 920.0 | -2.0 | -0.22% | 166,300 |
| 2026-02-16 | 930.0 | 930.0 | 919.0 | 922.0 | -4.0 | -0.43% | 281,700 |
| 2026-02-13 | 930.0 | 931.0 | 918.0 | 926.0 | -4.0 | -0.43% | 248,600 |
| 2026-02-12 | 930.0 | 931.0 | 923.0 | 930.0 | 0.0 | 0.00% | 464,200 |
| 2026-02-10 | 916.0 | 930.0 | 916.0 | 930.0 | +16.0 | +1.75% | 430,100 |
| 2026-02-09 | 920.0 | 922.0 | 913.0 | 914.0 | -4.0 | -0.44% | 309,800 |
| 2026-02-06 | 919.0 | 919.0 | 912.0 | 918.0 | +2.0 | +0.22% | 238,800 |
| 2026-02-05 | 912.0 | 916.0 | 910.0 | 916.0 | +7.0 | +0.77% | 380,400 |
| 2026-02-04 | 905.0 | 909.0 | 904.0 | 909.0 | +4.0 | +0.44% | 305,700 |
| 2026-02-03 | 910.0 | 910.0 | 905.0 | 905.0 | -1.0 | -0.11% | 299,000 |
| 2026-02-02 | 909.0 | 910.0 | 903.0 | 906.0 | +9.0 | +1.00% | 387,800 |
| 2026-01-30 | 902.0 | 902.0 | 895.0 | 897.0 | +2.0 | +0.22% | 288,700 |
| 2026-01-29 | 900.0 | 900.0 | 893.0 | 895.0 | -5.0 | -0.56% | 516,200 |
| 2026-01-28 | 903.0 | 904.0 | 900.0 | 900.0 | -4.0 | -0.44% | 361,700 |
| 2026-01-27 | 911.0 | 912.0 | 904.0 | 904.0 | -5.0 | -0.55% | 372,300 |
| 2026-01-26 | 911.0 | 912.0 | 908.0 | 909.0 | 0.0 | 0.00% | 273,700 |
| 2026-01-23 | 912.0 | 914.0 | 909.0 | 909.0 | 0.0 | 0.00% | 183,000 |
| 2026-01-22 | 911.0 | 913.0 | 908.0 | 909.0 | +2.0 | +0.22% | 214,900 |
| 2026-01-21 | 918.0 | 920.0 | 907.0 | 907.0 | -16.0 | -1.73% | 449,200 |
| 2026-01-20 | 911.0 | 923.0 | 908.0 | 923.0 | +12.0 | +1.32% | 432,500 |
| 2026-01-19 | 926.0 | 927.0 | 911.0 | 911.0 | -15.0 | -1.62% | 534,000 |
| 2026-01-16 | 917.0 | 927.0 | 917.0 | 926.0 | +9.0 | +0.98% | 339,800 |
| 2026-01-15 | 925.0 | 929.0 | 917.0 | 917.0 | +2.0 | +0.22% | 347,300 |
| 2026-01-14 | 916.0 | 919.0 | 912.0 | 915.0 | 0.0 | 0.00% | 233,900 |
| 2026-01-13 | 921.0 | 924.0 | 915.0 | 915.0 | -4.0 | -0.44% | 315,500 |
| 2026-01-09 | 917.0 | 923.0 | 916.0 | 919.0 | +7.0 | +0.77% | 220,000 |
| 2026-01-08 | 918.0 | 919.0 | 910.0 | 912.0 | -4.0 | -0.44% | 339,600 |
| 2026-01-07 | 920.0 | 923.0 | 916.0 | 916.0 | -2.0 | -0.22% | 323,600 |
| 2026-01-06 | 915.0 | 921.0 | 914.0 | 918.0 | +3.0 | +0.33% | 308,400 |
| 2026-01-05 | 912.0 | 922.0 | 906.0 | 915.0 | +3.0 | +0.33% | 518,400 |
| 2025-12-30 | 932.0 | 932.0 | 912.0 | 912.0 | -16.0 | -1.72% | 533,800 |
| 2025-12-29 | 936.0 | 948.0 | 917.0 | 928.0 | 0.0 | 0.00% | 699,200 |
| 2025-12-26 | 935.0 | 936.0 | 928.0 | 928.0 | -4.0 | -0.43% | 364,400 |
| 2025-12-25 | 934.0 | 938.0 | 932.0 | 932.0 | -2.0 | -0.21% | 146,500 |
| 2025-12-24 | 935.0 | 940.0 | 931.0 | 934.0 | +1.0 | +0.11% | 226,200 |
| 2025-12-23 | 930.0 | 940.0 | 926.0 | 933.0 | +3.0 | +0.32% | 363,200 |
| 2025-12-22 | 940.0 | 942.0 | 923.0 | 930.0 | -13.0 | -1.38% | 545,800 |
| 2025-12-19 | 941.0 | 947.0 | 937.0 | 943.0 | +2.0 | +0.21% | 282,000 |
| 2025-12-18 | 929.0 | 943.0 | 925.0 | 941.0 | +21.0 | +2.28% | 364,400 |
| 2025-12-17 | 929.0 | 929.0 | 919.0 | 920.0 | -6.0 | -0.65% | 174,400 |
| 2025-12-16 | 927.0 | 932.0 | 925.0 | 926.0 | 0.0 | 0.00% | 208,300 |
| 2025-12-15 | 920.0 | 929.0 | 920.0 | 926.0 | +10.0 | +1.09% | 232,200 |
| 2025-12-12 | 916.0 | 922.0 | 916.0 | 916.0 | +2.0 | +0.22% | 177,700 |
| 2025-12-11 | 922.0 | 924.0 | 912.0 | 914.0 | -7.0 | -0.76% | 116,200 |
| 2025-12-10 | 912.0 | 923.0 | 912.0 | 921.0 | +11.0 | +1.21% | 148,500 |
| 2025-12-09 | 916.0 | 918.0 | 908.0 | 910.0 | -9.0 | -0.98% | 236,000 |
| 2025-12-08 | 917.0 | 924.0 | 916.0 | 919.0 | +2.0 | +0.22% | 211,100 |
| 2025-12-05 | 915.0 | 919.0 | 911.0 | 917.0 | -1.0 | -0.11% | 178,800 |
| 2025-12-04 | 915.0 | 919.0 | 913.0 | 918.0 | +4.0 | +0.44% | 225,400 |
| 2025-12-03 | 933.0 | 933.0 | 914.0 | 914.0 | -19.0 | -2.04% | 305,900 |
| 2025-12-02 | 947.0 | 947.0 | 930.0 | 933.0 | -14.0 | -1.48% | 284,300 |
| 2025-12-01 | 943.0 | 951.0 | 940.0 | 947.0 | +5.0 | +0.53% | 413,100 |
| 2025-11-28 | 937.0 | 945.0 | 936.0 | 942.0 | +5.0 | +0.53% | 224,400 |
| 2025-11-27 | 931.0 | 939.0 | 930.0 | 937.0 | +4.0 | +0.43% | 319,800 |
| 2025-11-26 | 930.0 | 934.0 | 927.0 | 933.0 | +3.0 | +0.32% | 281,600 |
| 2025-11-25 | 927.0 | 930.0 | 924.0 | 930.0 | +2.0 | +0.22% | 280,300 |
| 2025-11-21 | 912.0 | 928.0 | 912.0 | 928.0 | +22.0 | +2.43% | 360,700 |
| 2025-11-20 | 909.0 | 916.0 | 906.0 | 906.0 | -4.0 | -0.44% | 261,900 |
| 2025-11-19 | 905.0 | 914.0 | 905.0 | 910.0 | +5.0 | +0.55% | 206,900 |
| 2025-11-18 | 910.0 | 912.0 | 905.0 | 905.0 | -3.0 | -0.33% | 195,400 |
| 2025-11-17 | 913.0 | 914.0 | 905.0 | 908.0 | -7.0 | -0.77% | 243,700 |
| 2025-11-14 | 915.0 | 921.0 | 912.0 | 915.0 | 0.0 | 0.00% | 289,100 |
| 2025-11-13 | 911.0 | 915.0 | 911.0 | 915.0 | +5.0 | +0.55% | 168,200 |
| 2025-11-12 | 911.0 | 919.0 | 908.0 | 910.0 | +1.0 | +0.11% | 192,800 |
| 2025-11-11 | 919.0 | 919.0 | 906.0 | 909.0 | -8.0 | -0.87% | 217,100 |
| 2025-11-10 | 917.0 | 918.0 | 912.0 | 917.0 | +4.0 | +0.44% | 213,400 |
| 2025-11-07 | 897.0 | 913.0 | 897.0 | 913.0 | +18.0 | +2.01% | 239,800 |
| 2025-11-06 | 902.0 | 904.0 | 895.0 | 895.0 | -6.0 | -0.67% | 303,100 |
| 2025-11-05 | 902.0 | 907.0 | 900.0 | 901.0 | -3.0 | -0.33% | 282,500 |
| 2025-11-04 | 900.0 | 904.0 | 894.0 | 904.0 | +4.0 | +0.44% | 481,400 |
| 2025-10-31 | 900.0 | 904.0 | 895.0 | 900.0 | 0.0 | 0.00% | 500,500 |
| 2025-10-30 | 905.0 | 907.0 | 900.0 | 900.0 | -5.0 | -0.55% | 452,500 |
| 2025-10-29 | 917.0 | 920.0 | 905.0 | 905.0 | -16.0 | -1.74% | 483,200 |
| 2025-10-28 | 923.0 | 924.0 | 917.0 | 921.0 | -3.0 | -0.32% | 259,000 |
| 2025-10-27 | 920.0 | 926.0 | 919.0 | 924.0 | +8.0 | +0.87% | 250,900 |
| 2025-10-24 | 933.0 | 933.0 | 916.0 | 916.0 | -18.0 | -1.93% | 444,500 |
| 2025-10-23 | 933.0 | 937.0 | 930.0 | 934.0 | +4.0 | +0.43% | 161,200 |
| 2025-10-22 | 932.0 | 936.0 | 930.0 | 930.0 | 0.0 | 0.00% | 315,400 |
| 2025-10-21 | 927.0 | 932.0 | 925.0 | 930.0 | +3.0 | +0.32% | 208,900 |
| 2025-10-20 | 941.0 | 943.0 | 927.0 | 927.0 | -8.0 | -0.86% | 241,300 |
| 2025-10-17 | 934.0 | 937.0 | 930.0 | 935.0 | +1.0 | +0.11% | 184,200 |
| 2025-10-16 | 936.0 | 939.0 | 932.0 | 934.0 | -2.0 | -0.21% | 149,200 |
| 2025-10-15 | 943.0 | 947.0 | 935.0 | 936.0 | -6.0 | -0.64% | 246,900 |
| 2025-10-14 | 929.0 | 943.0 | 926.0 | 942.0 | +5.0 | +0.53% | 325,800 |
| 2025-10-10 | 935.0 | 937.0 | 928.0 | 937.0 | -1.0 | -0.11% | 287,500 |
| 2025-10-09 | 937.0 | 941.0 | 926.0 | 938.0 | -6.0 | -0.64% | 298,700 |
| 2025-10-08 | 935.0 | 948.0 | 932.0 | 944.0 | +9.0 | +0.96% | 335,600 |
| 2025-10-07 | 930.0 | 940.0 | 928.0 | 935.0 | -7.0 | -0.74% | 503,000 |
| 2025-10-06 | 943.0 | 948.0 | 934.0 | 942.0 | +17.0 | +1.84% | 467,500 |
| 2025-10-03 | 922.0 | 930.0 | 920.0 | 925.0 | +1.0 | +0.11% | 235,500 |
| 2025-10-02 | 927.0 | 927.0 | 918.0 | 924.0 | -4.0 | -0.43% | 290,200 |
| 2025-10-01 | 936.0 | 937.0 | 923.0 | 928.0 | -10.0 | -1.07% | 290,000 |
| 2025-09-30 | 942.0 | 944.0 | 938.0 | 938.0 | -5.0 | -0.53% | 213,300 |
| 2025-09-29 | 968.0 | 969.0 | 943.0 | 943.0 | -26.0 | -2.68% | 299,400 |
| 2025-09-26 | 963.0 | 969.0 | 960.0 | 969.0 | +5.0 | +0.52% | 248,400 |
| 2025-09-25 | 964.0 | 966.0 | 959.0 | 964.0 | +2.0 | +0.21% | 178,800 |
| 2025-09-24 | 957.0 | 967.0 | 955.0 | 962.0 | +7.0 | +0.73% | 249,400 |
| 2025-09-22 | 954.0 | 960.0 | 953.0 | 955.0 | +1.0 | +0.10% | 186,000 |
| 2025-09-19 | 963.0 | 967.0 | 954.0 | 954.0 | -6.0 | -0.63% | 448,700 |
| 2025-09-18 | 955.0 | 963.0 | 953.0 | 960.0 | +5.0 | +0.52% | 241,000 |
| 2025-09-17 | 948.0 | 958.0 | 946.0 | 955.0 | +6.0 | +0.63% | 239,400 |
| 2025-09-16 | 939.0 | 949.0 | 933.0 | 949.0 | +7.0 | +0.74% | 381,500 |
| 2025-09-12 | 942.0 | 945.0 | 939.0 | 942.0 | — | — | 249,600 |
直近120営業日分を表示