グルメ杵屋(9850)の株価時系列情報
グルメ杵屋(9850)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,066 | 1,071 | 1,060 | 1,071 | 20,900 |
| 2024/04/25 | 1,075 | 1,075 | 1,066 | 1,066 | 15,900 |
| 2024/04/24 | 1,071 | 1,077 | 1,070 | 1,075 | 14,700 |
| 2024/04/23 | 1,066 | 1,076 | 1,066 | 1,076 | 17,400 |
| 2024/04/22 | 1,069 | 1,070 | 1,060 | 1,067 | 15,700 |
| 2024/04/19 | 1,070 | 1,070 | 1,049 | 1,053 | 33,700 |
| 2024/04/18 | 1,059 | 1,077 | 1,058 | 1,074 | 15,000 |
| 2024/04/17 | 1,073 | 1,073 | 1,060 | 1,060 | 28,800 |
| 2024/04/16 | 1,089 | 1,089 | 1,069 | 1,069 | 28,400 |
| 2024/04/15 | 1,082 | 1,092 | 1,082 | 1,091 | 16,300 |
| 2024/04/12 | 1,092 | 1,095 | 1,087 | 1,088 | 16,200 |
| 2024/04/11 | 1,092 | 1,094 | 1,085 | 1,093 | 10,400 |
| 2024/04/10 | 1,091 | 1,097 | 1,091 | 1,095 | 10,800 |
| 2024/04/09 | 1,096 | 1,102 | 1,092 | 1,102 | 10,900 |
| 2024/04/08 | 1,096 | 1,096 | 1,087 | 1,094 | 16,200 |
| 2024/04/05 | 1,088 | 1,091 | 1,081 | 1,085 | 17,600 |
| 2024/04/04 | 1,090 | 1,092 | 1,081 | 1,088 | 29,500 |
| 2024/04/03 | 1,079 | 1,095 | 1,073 | 1,086 | 35,300 |
| 2024/04/02 | 1,095 | 1,095 | 1,074 | 1,079 | 46,400 |
| 2024/04/01 | 1,105 | 1,109 | 1,096 | 1,096 | 28,500 |
| 2024/03/29 | 1,100 | 1,108 | 1,095 | 1,108 | 32,900 |
| 2024/03/28 | 1,099 | 1,107 | 1,091 | 1,101 | 201,200 |
| 2024/03/27 | 1,114 | 1,121 | 1,106 | 1,108 | 432,900 |
| 2024/03/26 | 1,120 | 1,122 | 1,115 | 1,119 | 69,500 |
| 2024/03/25 | 1,121 | 1,125 | 1,116 | 1,117 | 63,800 |
| 2024/03/22 | 1,122 | 1,129 | 1,120 | 1,126 | 32,500 |
| 2024/03/21 | 1,135 | 1,137 | 1,122 | 1,122 | 112,900 |
| 2024/03/19 | 1,125 | 1,135 | 1,122 | 1,135 | 28,600 |
| 2024/03/18 | 1,130 | 1,130 | 1,120 | 1,122 | 29,900 |
| 2024/03/15 | 1,110 | 1,125 | 1,110 | 1,120 | 23,100 |
| 2024/03/14 | 1,110 | 1,120 | 1,107 | 1,119 | 25,200 |
| 2024/03/13 | 1,123 | 1,123 | 1,113 | 1,113 | 22,400 |
| 2024/03/12 | 1,103 | 1,123 | 1,103 | 1,123 | 30,200 |
| 2024/03/11 | 1,114 | 1,122 | 1,105 | 1,113 | 36,100 |
| 2024/03/08 | 1,127 | 1,131 | 1,123 | 1,128 | 26,100 |
| 2024/03/07 | 1,120 | 1,131 | 1,120 | 1,131 | 22,400 |
| 2024/03/06 | 1,114 | 1,124 | 1,112 | 1,120 | 22,500 |
| 2024/03/05 | 1,108 | 1,120 | 1,104 | 1,115 | 21,000 |
| 2024/03/04 | 1,115 | 1,116 | 1,105 | 1,112 | 31,300 |
| 2024/03/01 | 1,125 | 1,129 | 1,114 | 1,114 | 26,700 |
| 2024/02/29 | 1,133 | 1,134 | 1,123 | 1,125 | 21,300 |
| 2024/02/28 | 1,114 | 1,136 | 1,114 | 1,131 | 34,400 |
| 2024/02/27 | 1,118 | 1,122 | 1,112 | 1,119 | 27,100 |
| 2024/02/26 | 1,120 | 1,124 | 1,112 | 1,118 | 28,200 |
| 2024/02/22 | 1,110 | 1,116 | 1,110 | 1,116 | 24,500 |
| 2024/02/21 | 1,110 | 1,110 | 1,102 | 1,108 | 17,800 |
| 2024/02/20 | 1,106 | 1,116 | 1,102 | 1,107 | 27,300 |
| 2024/02/19 | 1,095 | 1,109 | 1,095 | 1,106 | 31,300 |
| 2024/02/16 | 1,083 | 1,094 | 1,081 | 1,093 | 31,800 |
| 2024/02/15 | 1,088 | 1,088 | 1,071 | 1,078 | 35,200 |
| 2024/02/14 | 1,093 | 1,093 | 1,073 | 1,078 | 34,500 |
| 2024/02/13 | 1,088 | 1,088 | 1,079 | 1,081 | 30,800 |
| 2024/02/09 | 1,071 | 1,087 | 1,071 | 1,080 | 28,000 |
| 2024/02/08 | 1,079 | 1,080 | 1,067 | 1,079 | 32,100 |
| 2024/02/07 | 1,084 | 1,084 | 1,074 | 1,079 | 32,300 |
| 2024/02/06 | 1,089 | 1,093 | 1,085 | 1,085 | 19,000 |
| 2024/02/05 | 1,097 | 1,098 | 1,091 | 1,092 | 20,400 |
| 2024/02/02 | 1,095 | 1,096 | 1,089 | 1,092 | 16,800 |
| 2024/02/01 | 1,090 | 1,095 | 1,083 | 1,095 | 17,500 |
| 2024/01/31 | 1,079 | 1,091 | 1,079 | 1,090 | 19,400 |
| 2024/01/30 | 1,086 | 1,095 | 1,078 | 1,080 | 21,100 |
| 2024/01/29 | 1,080 | 1,086 | 1,080 | 1,086 | 10,300 |
| 2024/01/26 | 1,081 | 1,082 | 1,070 | 1,073 | 29,800 |
| 2024/01/25 | 1,074 | 1,084 | 1,073 | 1,080 | 19,300 |
| 2024/01/24 | 1,096 | 1,096 | 1,075 | 1,078 | 32,500 |
| 2024/01/23 | 1,095 | 1,099 | 1,094 | 1,096 | 29,400 |
| 2024/01/22 | 1,082 | 1,093 | 1,082 | 1,092 | 30,000 |
| 2024/01/19 | 1,092 | 1,092 | 1,078 | 1,080 | 39,300 |
| 2024/01/18 | 1,096 | 1,096 | 1,082 | 1,083 | 79,000 |
| 2024/01/17 | 1,082 | 1,098 | 1,082 | 1,091 | 71,400 |
| 2024/01/16 | 1,088 | 1,092 | 1,082 | 1,082 | 40,300 |
| 2024/01/15 | 1,070 | 1,087 | 1,070 | 1,085 | 64,600 |
| 2024/01/12 | 1,078 | 1,078 | 1,071 | 1,076 | 34,500 |
| 2024/01/11 | 1,081 | 1,081 | 1,069 | 1,073 | 58,600 |
| 2024/01/10 | 1,080 | 1,085 | 1,075 | 1,078 | 70,400 |
| 2024/01/09 | 1,074 | 1,085 | 1,069 | 1,083 | 80,600 |
| 2024/01/05 | 1,074 | 1,076 | 1,067 | 1,069 | 63,300 |
| 2024/01/04 | 1,062 | 1,073 | 1,052 | 1,073 | 94,100 |
| 2023/12/29 | 1,067 | 1,069 | 1,056 | 1,069 | 61,300 |
| 2023/12/28 | 1,046 | 1,059 | 1,046 | 1,059 | 88,400 |
| 2023/12/27 | 1,047 | 1,048 | 1,043 | 1,046 | 57,200 |
| 2023/12/26 | 1,050 | 1,054 | 1,043 | 1,047 | 35,600 |
| 2023/12/25 | 1,057 | 1,057 | 1,047 | 1,049 | 27,900 |
| 2023/12/22 | 1,047 | 1,057 | 1,041 | 1,051 | 25,100 |
| 2023/12/21 | 1,051 | 1,058 | 1,045 | 1,048 | 19,300 |
| 2023/12/20 | 1,041 | 1,055 | 1,041 | 1,050 | 18,900 |
| 2023/12/19 | 1,042 | 1,045 | 1,036 | 1,044 | 18,000 |
| 2023/12/18 | 1,048 | 1,050 | 1,037 | 1,042 | 42,100 |
| 2023/12/15 | 1,050 | 1,053 | 1,048 | 1,050 | 24,500 |
| 2023/12/14 | 1,055 | 1,056 | 1,050 | 1,051 | 19,300 |
| 2023/12/13 | 1,057 | 1,059 | 1,050 | 1,051 | 13,500 |
| 2023/12/12 | 1,060 | 1,064 | 1,056 | 1,057 | 24,000 |
| 2023/12/11 | 1,048 | 1,059 | 1,048 | 1,058 | 21,800 |
| 2023/12/08 | 1,055 | 1,060 | 1,044 | 1,047 | 41,200 |
| 2023/12/07 | 1,055 | 1,060 | 1,055 | 1,058 | 15,400 |
| 2023/12/06 | 1,055 | 1,068 | 1,054 | 1,061 | 23,200 |
| 2023/12/05 | 1,050 | 1,059 | 1,050 | 1,051 | 21,400 |
| 2023/12/04 | 1,054 | 1,059 | 1,051 | 1,059 | 14,800 |
| 2023/12/01 | 1,060 | 1,060 | 1,051 | 1,051 | 21,300 |
| 2023/11/30 | 1,058 | 1,063 | 1,055 | 1,060 | 20,300 |
| 2023/11/29 | 1,067 | 1,068 | 1,058 | 1,060 | 20,500 |
| 2023/11/28 | 1,064 | 1,067 | 1,061 | 1,064 | 10,900 |
| 2023/11/27 | 1,063 | 1,071 | 1,060 | 1,064 | 15,900 |
| 2023/11/24 | 1,069 | 1,074 | 1,064 | 1,065 | 10,500 |
| 2023/11/22 | 1,063 | 1,074 | 1,063 | 1,068 | 9,700 |
| 2023/11/21 | 1,077 | 1,077 | 1,061 | 1,063 | 16,800 |
| 2023/11/20 | 1,083 | 1,083 | 1,066 | 1,066 | 15,800 |
| 2023/11/17 | 1,068 | 1,078 | 1,067 | 1,074 | 23,500 |
| 2023/11/16 | 1,068 | 1,085 | 1,068 | 1,072 | 23,400 |
| 2023/11/15 | 1,076 | 1,083 | 1,075 | 1,079 | 18,000 |
| 2023/11/14 | 1,077 | 1,082 | 1,077 | 1,080 | 15,700 |
| 2023/11/13 | 1,080 | 1,083 | 1,074 | 1,081 | 15,500 |
| 2023/11/10 | 1,059 | 1,080 | 1,058 | 1,080 | 21,400 |
| 2023/11/09 | 1,056 | 1,066 | 1,056 | 1,066 | 12,800 |
| 2023/11/08 | 1,073 | 1,077 | 1,054 | 1,060 | 37,100 |
| 2023/11/07 | 1,095 | 1,101 | 1,091 | 1,094 | 24,200 |
| 2023/11/06 | 1,092 | 1,101 | 1,092 | 1,097 | 35,300 |
| 2023/11/02 | 1,090 | 1,096 | 1,077 | 1,093 | 26,100 |
| 2023/11/01 | 1,079 | 1,098 | 1,079 | 1,096 | 35,900 |
| 2023/10/31 | 1,055 | 1,081 | 1,055 | 1,081 | 20,800 |
| 2023/10/30 | 1,062 | 1,069 | 1,058 | 1,060 | 26,300 |
| 2023/10/27 | 1,056 | 1,079 | 1,056 | 1,079 | 20,700 |
| 2023/10/26 | 1,054 | 1,062 | 1,054 | 1,059 | 14,100 |
| 2023/10/25 | 1,042 | 1,063 | 1,041 | 1,062 | 30,200 |
| 2023/10/24 | 1,040 | 1,048 | 1,032 | 1,042 | 32,000 |
| 2023/10/23 | 1,045 | 1,052 | 1,042 | 1,042 | 22,500 |
| 2023/10/20 | 1,050 | 1,059 | 1,049 | 1,055 | 15,800 |
| 2023/10/19 | 1,041 | 1,060 | 1,041 | 1,056 | 19,100 |
| 2023/10/18 | 1,050 | 1,054 | 1,042 | 1,051 | 30,500 |
| 2023/10/17 | 1,042 | 1,061 | 1,042 | 1,054 | 22,700 |
| 2023/10/16 | 1,053 | 1,064 | 1,043 | 1,047 | 40,600 |
| 2023/10/13 | 1,084 | 1,084 | 1,070 | 1,071 | 22,900 |
| 2023/10/12 | 1,081 | 1,084 | 1,075 | 1,083 | 24,500 |
| 2023/10/11 | 1,088 | 1,091 | 1,079 | 1,085 | 26,500 |
| 2023/10/10 | 1,102 | 1,102 | 1,091 | 1,093 | 21,700 |
| 2023/10/06 | 1,094 | 1,103 | 1,091 | 1,097 | 30,600 |
| 2023/10/05 | 1,064 | 1,086 | 1,064 | 1,083 | 32,200 |
| 2023/10/04 | 1,062 | 1,074 | 1,055 | 1,064 | 44,700 |
| 2023/10/03 | 1,069 | 1,083 | 1,059 | 1,073 | 38,100 |
| 2023/10/02 | 1,087 | 1,087 | 1,059 | 1,059 | 79,300 |
| 2023/09/29 | 1,100 | 1,105 | 1,085 | 1,095 | 45,200 |
| 2023/09/28 | 1,122 | 1,125 | 1,100 | 1,105 | 186,100 |
| 2023/09/27 | 1,146 | 1,148 | 1,135 | 1,137 | 494,300 |
| 2023/09/26 | 1,146 | 1,146 | 1,133 | 1,141 | 83,300 |
| 2023/09/25 | 1,131 | 1,149 | 1,124 | 1,139 | 58,300 |
| 2023/09/22 | 1,127 | 1,129 | 1,119 | 1,125 | 40,400 |
| 2023/09/21 | 1,119 | 1,132 | 1,117 | 1,123 | 32,200 |
| 2023/09/20 | 1,127 | 1,129 | 1,119 | 1,120 | 55,300 |
| 2023/09/19 | 1,141 | 1,145 | 1,126 | 1,134 | 77,800 |
| 2023/09/15 | 1,143 | 1,152 | 1,140 | 1,148 | 37,400 |
| 2023/09/14 | 1,144 | 1,149 | 1,139 | 1,144 | 24,600 |
| 2023/09/13 | 1,156 | 1,158 | 1,144 | 1,147 | 21,300 |
| 2023/09/12 | 1,144 | 1,158 | 1,144 | 1,156 | 23,900 |
| 2023/09/11 | 1,140 | 1,149 | 1,136 | 1,144 | 33,800 |
| 2023/09/08 | 1,149 | 1,154 | 1,139 | 1,139 | 44,700 |
| 2023/09/07 | 1,162 | 1,162 | 1,144 | 1,146 | 33,500 |
| 2023/09/06 | 1,152 | 1,168 | 1,150 | 1,161 | 27,600 |
| 2023/09/05 | 1,153 | 1,155 | 1,144 | 1,155 | 38,400 |
| 2023/09/04 | 1,162 | 1,162 | 1,149 | 1,155 | 53,600 |
| 2023/09/01 | 1,160 | 1,170 | 1,158 | 1,163 | 43,600 |
| 2023/08/31 | 1,180 | 1,180 | 1,167 | 1,169 | 44,600 |
| 2023/08/30 | 1,161 | 1,187 | 1,155 | 1,175 | 52,300 |
| 2023/08/29 | 1,153 | 1,164 | 1,149 | 1,157 | 28,100 |
| 2023/08/28 | 1,153 | 1,153 | 1,143 | 1,150 | 21,300 |
| 2023/08/25 | 1,144 | 1,151 | 1,138 | 1,141 | 24,800 |
| 2023/08/24 | 1,139 | 1,153 | 1,131 | 1,148 | 31,800 |
| 2023/08/23 | 1,122 | 1,134 | 1,122 | 1,132 | 31,400 |
| 2023/08/22 | 1,109 | 1,120 | 1,108 | 1,120 | 20,300 |
| 2023/08/21 | 1,092 | 1,113 | 1,092 | 1,109 | 20,200 |
| 2023/08/18 | 1,102 | 1,104 | 1,087 | 1,093 | 37,400 |
| 2023/08/17 | 1,115 | 1,115 | 1,095 | 1,104 | 34,500 |
| 2023/08/16 | 1,120 | 1,120 | 1,110 | 1,116 | 29,000 |
| 2023/08/15 | 1,100 | 1,123 | 1,100 | 1,123 | 39,900 |
| 2023/08/14 | 1,096 | 1,100 | 1,090 | 1,100 | 31,800 |
| 2023/08/10 | 1,081 | 1,096 | 1,078 | 1,096 | 27,600 |
| 2023/08/09 | 1,080 | 1,082 | 1,074 | 1,081 | 21,100 |
| 2023/08/08 | 1,070 | 1,080 | 1,070 | 1,080 | 25,600 |
| 2023/08/07 | 1,056 | 1,073 | 1,055 | 1,072 | 18,800 |
| 2023/08/04 | 1,050 | 1,058 | 1,050 | 1,056 | 11,300 |
| 2023/08/03 | 1,052 | 1,060 | 1,052 | 1,055 | 23,700 |
| 2023/08/02 | 1,061 | 1,067 | 1,059 | 1,060 | 26,800 |
| 2023/08/01 | 1,064 | 1,074 | 1,061 | 1,069 | 29,400 |
| 2023/07/31 | 1,068 | 1,068 | 1,056 | 1,059 | 27,200 |
| 2023/07/28 | 1,047 | 1,055 | 1,046 | 1,052 | 29,400 |
| 2023/07/27 | 1,054 | 1,058 | 1,050 | 1,054 | 17,200 |
| 2023/07/26 | 1,048 | 1,056 | 1,043 | 1,052 | 18,000 |
| 2023/07/25 | 1,048 | 1,054 | 1,044 | 1,049 | 28,800 |
| 2023/07/24 | 1,041 | 1,045 | 1,039 | 1,043 | 24,700 |
| 2023/07/21 | 1,036 | 1,041 | 1,033 | 1,038 | 16,800 |
| 2023/07/20 | 1,035 | 1,041 | 1,033 | 1,036 | 29,000 |
| 2023/07/19 | 1,028 | 1,037 | 1,028 | 1,037 | 28,900 |
| 2023/07/18 | 1,022 | 1,029 | 1,022 | 1,026 | 13,500 |
| 2023/07/14 | 1,034 | 1,034 | 1,018 | 1,022 | 26,900 |
| 2023/07/13 | 1,034 | 1,034 | 1,022 | 1,027 | 17,200 |
| 2023/07/12 | 1,029 | 1,037 | 1,027 | 1,027 | 27,100 |
| 2023/07/11 | 1,028 | 1,038 | 1,027 | 1,029 | 31,700 |
| 2023/07/10 | 1,021 | 1,034 | 1,021 | 1,026 | 52,200 |
| 2023/07/07 | 1,022 | 1,034 | 1,018 | 1,021 | 70,700 |
| 2023/07/06 | 1,030 | 1,031 | 1,011 | 1,022 | 113,000 |
| 2023/07/05 | 1,048 | 1,049 | 1,035 | 1,035 | 105,200 |