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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,100 | 1,107 | 1,096 | 1,096 | 22,800 |
| 2024/07/25 | 1,100 | 1,105 | 1,093 | 1,100 | 32,500 |
| 2024/07/24 | 1,115 | 1,119 | 1,103 | 1,103 | 19,700 |
| 2024/07/23 | 1,121 | 1,122 | 1,112 | 1,115 | 12,300 |
| 2024/07/22 | 1,127 | 1,127 | 1,110 | 1,114 | 14,400 |
| 2024/07/19 | 1,125 | 1,131 | 1,122 | 1,127 | 19,000 |
| 2024/07/18 | 1,123 | 1,128 | 1,121 | 1,121 | 11,500 |
| 2024/07/17 | 1,120 | 1,127 | 1,115 | 1,126 | 22,300 |
| 2024/07/16 | 1,106 | 1,117 | 1,104 | 1,112 | 19,300 |
| 2024/07/12 | 1,101 | 1,112 | 1,100 | 1,102 | 41,600 |
| 2024/07/11 | 1,103 | 1,106 | 1,100 | 1,100 | 107,700 |
| 2024/07/10 | 1,103 | 1,103 | 1,091 | 1,092 | 94,500 |
| 2024/07/09 | 1,116 | 1,116 | 1,103 | 1,104 | 48,600 |
| 2024/07/08 | 1,122 | 1,125 | 1,110 | 1,110 | 70,800 |
| 2024/07/05 | 1,127 | 1,133 | 1,123 | 1,125 | 93,900 |
| 2024/07/04 | 1,120 | 1,126 | 1,120 | 1,124 | 112,200 |
| 2024/07/03 | 1,123 | 1,123 | 1,114 | 1,116 | 35,700 |
| 2024/07/02 | 1,121 | 1,123 | 1,118 | 1,118 | 48,000 |
| 2024/07/01 | 1,118 | 1,121 | 1,114 | 1,119 | 85,100 |
| 2024/06/28 | 1,118 | 1,118 | 1,106 | 1,114 | 41,000 |
| 2024/06/27 | 1,119 | 1,120 | 1,112 | 1,113 | 75,400 |
| 2024/06/26 | 1,115 | 1,118 | 1,111 | 1,118 | 30,300 |
| 2024/06/25 | 1,114 | 1,116 | 1,106 | 1,113 | 36,000 |
| 2024/06/24 | 1,110 | 1,112 | 1,104 | 1,107 | 23,100 |
| 2024/06/21 | 1,111 | 1,117 | 1,102 | 1,102 | 31,800 |
| 2024/06/20 | 1,113 | 1,114 | 1,105 | 1,110 | 31,600 |
| 2024/06/19 | 1,113 | 1,114 | 1,108 | 1,113 | 12,300 |
| 2024/06/18 | 1,108 | 1,113 | 1,108 | 1,112 | 19,800 |
| 2024/06/17 | 1,109 | 1,109 | 1,099 | 1,104 | 19,000 |
| 2024/06/14 | 1,093 | 1,109 | 1,093 | 1,107 | 26,900 |
| 2024/06/13 | 1,101 | 1,101 | 1,093 | 1,097 | 19,000 |
| 2024/06/12 | 1,101 | 1,107 | 1,101 | 1,101 | 11,800 |
| 2024/06/11 | 1,109 | 1,109 | 1,102 | 1,104 | 10,500 |
| 2024/06/10 | 1,105 | 1,109 | 1,100 | 1,109 | 7,800 |
| 2024/06/07 | 1,109 | 1,110 | 1,092 | 1,106 | 17,700 |
| 2024/06/06 | 1,106 | 1,110 | 1,097 | 1,108 | 14,600 |
| 2024/06/05 | 1,105 | 1,108 | 1,096 | 1,104 | 17,000 |
| 2024/06/04 | 1,096 | 1,109 | 1,093 | 1,106 | 16,100 |
| 2024/06/03 | 1,102 | 1,105 | 1,097 | 1,100 | 15,300 |
| 2024/05/31 | 1,094 | 1,100 | 1,091 | 1,100 | 15,900 |
| 2024/05/30 | 1,083 | 1,093 | 1,083 | 1,090 | 18,600 |
| 2024/05/29 | 1,089 | 1,095 | 1,083 | 1,085 | 25,200 |
| 2024/05/28 | 1,091 | 1,093 | 1,085 | 1,086 | 15,200 |
| 2024/05/27 | 1,086 | 1,089 | 1,082 | 1,088 | 11,200 |
| 2024/05/24 | 1,079 | 1,091 | 1,079 | 1,079 | 13,400 |
| 2024/05/23 | 1,082 | 1,094 | 1,082 | 1,087 | 11,600 |
| 2024/05/22 | 1,089 | 1,096 | 1,081 | 1,090 | 14,700 |
| 2024/05/21 | 1,096 | 1,096 | 1,087 | 1,088 | 7,300 |
| 2024/05/20 | 1,090 | 1,098 | 1,089 | 1,094 | 13,000 |
| 2024/05/17 | 1,079 | 1,087 | 1,077 | 1,085 | 21,500 |
| 2024/05/16 | 1,078 | 1,082 | 1,071 | 1,079 | 12,300 |
| 2024/05/15 | 1,081 | 1,085 | 1,077 | 1,081 | 26,700 |
| 2024/05/14 | 1,068 | 1,077 | 1,066 | 1,070 | 16,800 |
| 2024/05/13 | 1,064 | 1,077 | 1,064 | 1,075 | 15,100 |
| 2024/05/10 | 1,067 | 1,069 | 1,064 | 1,067 | 13,700 |
| 2024/05/09 | 1,068 | 1,072 | 1,064 | 1,067 | 13,800 |
| 2024/05/08 | 1,072 | 1,080 | 1,068 | 1,068 | 16,300 |
| 2024/05/07 | 1,071 | 1,077 | 1,071 | 1,072 | 14,300 |
| 2024/05/02 | 1,079 | 1,079 | 1,070 | 1,070 | 7,500 |
| 2024/05/01 | 1,075 | 1,084 | 1,071 | 1,079 | 13,200 |
| 2024/04/30 | 1,065 | 1,075 | 1,061 | 1,075 | 24,800 |
| 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 |