日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 715 715 715 715 4,000
1999/12/29 720 720 715 715 4,000
1999/12/28 730 730 720 720 9,000
1999/12/27 730 730 730 730 4,000
1999/12/24 731 740 730 730 6,000
1999/12/22 739 740 738 738 9,000
1999/12/21 738 738 738 738 2,000
1999/12/20 739 745 739 745 3,000
1999/12/17 744 750 720 740 32,000
1999/12/16 750 750 740 740 3,000
1999/12/15 760 760 750 750 8,000
1999/12/14 750 750 740 750 5,000
1999/12/13 751 751 747 750 4,000
1999/12/10 745 751 742 751 18,000
1999/12/09 750 759 750 750 11,000
1999/12/07 750 760 750 759 3,000
1999/12/06 755 760 755 760 2,000
1999/12/03 760 760 755 755 3,000
1999/12/02 760 760 760 760 4,000
1999/12/01 752 752 742 742 3,000
1999/11/30 770 770 770 770 1,000
1999/11/29 761 761 760 760 7,000
1999/11/26 760 760 760 760 4,000
1999/11/25 760 765 760 765 10,000
1999/11/24 760 761 760 760 4,000
1999/11/22 800 800 800 800 1,000
1999/11/19 770 770 770 770 1,000
1999/11/18 770 770 770 770 1,000
1999/11/17 760 780 760 780 30,000
1999/11/16 751 760 751 760 3,000
1999/11/15 760 760 751 760 8,000
1999/11/12 760 760 760 760 3,000
1999/11/11 760 761 760 761 2,000
1999/11/09 781 781 770 775 17,000
1999/11/08 780 780 780 780 2,000
1999/11/05 783 783 775 775 4,000
1999/11/04 781 800 781 795 5,000
1999/11/02 781 800 781 781 4,000
1999/11/01 783 785 780 780 7,000
1999/10/29 772 783 772 780 17,000
1999/10/28 780 800 772 772 15,000
1999/10/27 780 780 770 780 3,000
1999/10/26 780 785 780 780 8,000
1999/10/25 800 800 780 780 7,000
1999/10/21 810 810 809 809 2,000
1999/10/20 810 810 810 810 1,000
1999/10/19 820 820 810 810 3,000
1999/10/15 820 820 820 820 2,000
1999/10/14 811 830 811 830 7,000
1999/10/12 830 830 810 830 16,000
1999/10/08 854 854 832 832 2,000
1999/10/07 849 855 836 855 5,000
1999/10/06 833 849 831 849 3,000
1999/10/05 841 841 833 833 7,000
1999/10/04 850 850 850 850 1,000
1999/10/01 850 850 841 841 5,000
1999/09/30 850 850 850 850 2,000
1999/09/29 860 860 850 850 4,000
1999/09/27 850 850 850 850 2,000
1999/09/24 870 880 870 880 6,000
1999/09/22 870 870 870 870 2,000
1999/09/21 870 870 862 862 2,000
1999/09/20 880 882 860 872 18,000
1999/09/17 856 856 856 856 1,000
1999/09/16 860 861 860 860 3,000
1999/09/14 885 895 875 895 4,000
1999/09/13 853 853 853 853 1,000
1999/09/10 852 860 850 850 16,000
1999/09/09 860 860 850 850 14,000
1999/09/08 860 860 860 860 2,000
1999/09/07 860 860 860 860 3,000
1999/09/06 860 860 860 860 3,000
1999/09/03 860 880 851 851 4,000
1999/09/02 860 860 860 860 7,000
1999/09/01 880 880 860 860 4,000
1999/08/31 880 880 880 880 3,000
1999/08/30 880 880 860 880 4,000
1999/08/27 887 887 887 887 1,000
1999/08/26 886 887 860 860 6,000
1999/08/25 887 887 887 887 2,000
1999/08/23 860 890 850 890 4,000
1999/08/20 860 860 860 860 8,000
1999/08/19 851 860 845 860 13,000
1999/08/18 851 857 851 851 8,000
1999/08/17 851 851 850 851 9,000
1999/08/16 851 851 851 851 7,000
1999/08/13 851 851 850 850 19,000
1999/08/12 850 860 850 850 11,000
1999/08/11 851 851 850 850 10,000
1999/08/10 851 851 850 850 14,000
1999/08/09 851 851 851 851 4,000
1999/08/06 865 865 851 851 13,000
1999/08/04 870 870 865 870 6,000
1999/08/03 870 870 870 870 2,000
1999/08/02 870 870 865 865 5,000
1999/07/30 876 876 870 870 8,000
1999/07/29 880 880 875 875 7,000
1999/07/28 890 890 880 880 4,000
1999/07/26 900 900 899 899 2,000
1999/07/23 900 900 900 900 1,000
1999/07/22 890 900 890 900 7,000
1999/07/21 900 900 900 900 6,000
1999/07/19 900 900 900 900 4,000
1999/07/16 909 910 900 900 8,000
1999/07/15 876 900 876 900 19,000
1999/07/14 875 875 875 875 6,000
1999/07/13 875 880 875 875 9,000
1999/07/12 890 895 875 875 12,000
1999/07/09 889 889 889 889 2,000
1999/07/08 890 900 880 890 21,000
1999/07/07 890 895 890 895 12,000
1999/07/06 880 891 880 889 37,000
1999/07/05 890 893 890 890 17,000
1999/07/02 875 890 875 880 13,000
1999/07/01 866 875 865 870 15,000
1999/06/30 866 875 866 866 8,000
1999/06/29 865 870 862 870 17,000
1999/06/28 865 865 861 861 5,000
1999/06/25 865 865 864 865 6,000
1999/06/24 864 870 864 865 10,000
1999/06/23 862 862 862 862 3,000
1999/06/22 861 862 861 862 2,000
1999/06/21 851 851 851 851 1,000
1999/06/18 850 850 850 850 3,000
1999/06/11 910 910 908 908 17,000
1999/06/10 851 860 851 860 2,000
1999/06/09 850 850 850 850 1,000
1999/06/03 850 850 850 850 1,000
1999/06/01 850 850 850 850 1,000
1999/05/31 850 850 850 850 1,000
1999/05/28 848 848 848 848 1,000
1999/05/27 849 849 848 848 2,000
1999/05/25 848 848 848 848 3,000
1999/05/24 848 848 848 848 2,000
1999/05/21 850 850 850 850 1,000
1999/05/19 870 870 870 870 1,000
1999/05/18 860 860 860 860 2,000
1999/05/13 862 862 862 862 1,000
1999/05/12 870 870 870 870 1,000
1999/05/11 863 863 860 860 2,000
1999/04/28 863 863 863 863 1,000
1999/04/20 873 873 873 873 1,000
1999/04/19 900 900 900 900 1,000
1999/04/16 903 903 903 903 1,000
1999/04/15 903 903 903 903 1,000
1999/04/05 900 900 900 900 1,000
1999/04/02 860 860 840 840 3,000
1999/03/24 870 870 870 870 1,000
1999/03/23 880 890 870 870 7,000
1999/03/19 870 880 870 880 5,000
1999/03/16 880 880 880 880 1,000
1999/03/12 880 881 871 881 5,000
1999/03/10 850 850 840 840 2,000
1999/03/09 850 850 850 850 1,000
1999/03/08 840 870 840 840 9,000
1999/03/03 838 838 838 838 1,000
1999/03/02 850 850 838 838 3,000
1999/03/01 850 850 850 850 1,000
1999/02/23 900 900 900 900 1,000
1999/02/10 900 900 900 900 2,000
1999/02/09 865 865 862 862 2,000
1999/02/04 865 865 865 865 1,000
1999/01/20 831 831 831 831 1,000
1999/01/14 830 830 830 830 1,000
1999/01/13 820 820 820 820 1,000
1999/01/12 830 830 830 830 1,000

このページの先頭へ