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 |
|---|---|---|---|---|---|
| 2025/06/13 | 978 | 978 | 970 | 970 | 60,100 |
| 2025/06/12 | 983 | 983 | 978 | 978 | 29,300 |
| 2025/06/11 | 982 | 984 | 979 | 983 | 22,000 |
| 2025/06/10 | 980 | 985 | 979 | 979 | 27,300 |
| 2025/06/09 | 982 | 983 | 978 | 979 | 32,100 |
| 2025/06/06 | 980 | 985 | 979 | 979 | 22,000 |
| 2025/06/05 | 983 | 985 | 980 | 980 | 38,400 |
| 2025/06/04 | 981 | 984 | 981 | 983 | 23,800 |
| 2025/06/03 | 985 | 985 | 980 | 980 | 32,700 |
| 2025/06/02 | 990 | 990 | 985 | 985 | 28,300 |
| 2025/05/30 | 987 | 994 | 984 | 989 | 26,300 |
| 2025/05/29 | 988 | 993 | 987 | 990 | 29,500 |
| 2025/05/28 | 994 | 996 | 987 | 987 | 32,500 |
| 2025/05/27 | 982 | 992 | 982 | 988 | 18,900 |
| 2025/05/26 | 983 | 985 | 981 | 982 | 20,700 |
| 2025/05/23 | 976 | 979 | 975 | 976 | 27,600 |
| 2025/05/22 | 983 | 983 | 974 | 974 | 62,200 |
| 2025/05/21 | 996 | 996 | 982 | 983 | 58,600 |
| 2025/05/20 | 1,002 | 1,002 | 991 | 991 | 38,300 |
| 2025/05/19 | 998 | 1,002 | 996 | 1,000 | 25,100 |
| 2025/05/16 | 993 | 1,000 | 993 | 999 | 30,200 |
| 2025/05/15 | 995 | 996 | 990 | 994 | 29,400 |
| 2025/05/14 | 996 | 1,000 | 987 | 997 | 74,700 |
| 2025/05/13 | 1,003 | 1,003 | 998 | 998 | 25,700 |
| 2025/05/12 | 1,002 | 1,008 | 998 | 1,002 | 26,300 |
| 2025/05/09 | 999 | 1,005 | 999 | 1,001 | 27,000 |
| 2025/05/08 | 1,000 | 1,002 | 993 | 999 | 24,600 |
| 2025/05/07 | 1,000 | 1,001 | 994 | 996 | 55,400 |
| 2025/05/02 | 1,001 | 1,004 | 997 | 998 | 29,400 |
| 2025/05/01 | 1,000 | 1,002 | 995 | 999 | 36,300 |
| 2025/04/30 | 1,014 | 1,014 | 1,000 | 1,001 | 47,700 |
| 2025/04/28 | 1,006 | 1,009 | 1,001 | 1,009 | 57,900 |
| 2025/04/25 | 1,012 | 1,017 | 1,005 | 1,006 | 22,200 |
| 2025/04/24 | 1,023 | 1,026 | 1,010 | 1,013 | 21,200 |
| 2025/04/23 | 1,016 | 1,022 | 1,015 | 1,022 | 23,600 |
| 2025/04/22 | 1,007 | 1,014 | 1,007 | 1,011 | 24,200 |
| 2025/04/21 | 1,011 | 1,011 | 1,002 | 1,003 | 20,700 |
| 2025/04/18 | 1,004 | 1,011 | 1,002 | 1,011 | 23,400 |
| 2025/04/17 | 999 | 1,003 | 991 | 996 | 33,500 |
| 2025/04/16 | 1,006 | 1,010 | 996 | 999 | 34,700 |
| 2025/04/15 | 1,008 | 1,015 | 1,006 | 1,006 | 21,400 |
| 2025/04/14 | 1,016 | 1,016 | 1,009 | 1,009 | 32,000 |
| 2025/04/11 | 995 | 1,014 | 989 | 1,011 | 37,200 |
| 2025/04/10 | 1,000 | 1,009 | 994 | 1,008 | 64,100 |
| 2025/04/09 | 973 | 980 | 954 | 971 | 62,400 |
| 2025/04/08 | 960 | 987 | 956 | 983 | 96,100 |
| 2025/04/07 | 901 | 945 | 894 | 932 | 116,700 |
| 2025/04/04 | 993 | 993 | 957 | 973 | 145,000 |
| 2025/04/03 | 1,001 | 1,006 | 990 | 1,000 | 136,500 |
| 2025/04/02 | 1,018 | 1,018 | 1,006 | 1,006 | 64,100 |
| 2025/04/01 | 1,021 | 1,025 | 1,013 | 1,013 | 73,900 |
| 2025/03/31 | 1,025 | 1,028 | 1,019 | 1,020 | 87,400 |
| 2025/03/28 | 1,049 | 1,050 | 1,031 | 1,032 | 223,500 |
| 2025/03/27 | 1,062 | 1,069 | 1,060 | 1,067 | 204,700 |
| 2025/03/26 | 1,057 | 1,061 | 1,056 | 1,060 | 164,100 |
| 2025/03/25 | 1,067 | 1,068 | 1,057 | 1,057 | 460,800 |
| 2025/03/24 | 1,075 | 1,076 | 1,069 | 1,070 | 203,800 |
| 2025/03/21 | 1,071 | 1,077 | 1,071 | 1,075 | 61,900 |
| 2025/03/19 | 1,068 | 1,082 | 1,068 | 1,077 | 69,400 |
| 2025/03/18 | 1,065 | 1,078 | 1,064 | 1,071 | 89,600 |
| 2025/03/17 | 1,077 | 1,079 | 1,061 | 1,065 | 260,300 |
| 2025/03/14 | 1,099 | 1,103 | 1,097 | 1,098 | 44,900 |
| 2025/03/13 | 1,096 | 1,104 | 1,096 | 1,097 | 22,000 |
| 2025/03/12 | 1,093 | 1,102 | 1,093 | 1,101 | 20,400 |
| 2025/03/11 | 1,085 | 1,102 | 1,085 | 1,094 | 35,400 |
| 2025/03/10 | 1,095 | 1,101 | 1,093 | 1,094 | 54,200 |
| 2025/03/07 | 1,096 | 1,104 | 1,094 | 1,094 | 44,800 |
| 2025/03/06 | 1,099 | 1,106 | 1,096 | 1,105 | 25,400 |
| 2025/03/05 | 1,082 | 1,105 | 1,082 | 1,099 | 25,200 |
| 2025/03/04 | 1,078 | 1,095 | 1,078 | 1,090 | 20,800 |
| 2025/03/03 | 1,077 | 1,091 | 1,077 | 1,091 | 25,700 |
| 2025/02/28 | 1,077 | 1,087 | 1,070 | 1,070 | 20,500 |
| 2025/02/27 | 1,075 | 1,092 | 1,069 | 1,080 | 23,900 |
| 2025/02/26 | 1,075 | 1,079 | 1,068 | 1,070 | 33,400 |
| 2025/02/25 | 1,075 | 1,084 | 1,074 | 1,078 | 22,400 |
| 2025/02/21 | 1,081 | 1,087 | 1,075 | 1,075 | 28,400 |
| 2025/02/20 | 1,084 | 1,092 | 1,078 | 1,081 | 27,600 |
| 2025/02/19 | 1,089 | 1,092 | 1,081 | 1,082 | 18,500 |
| 2025/02/18 | 1,098 | 1,098 | 1,082 | 1,090 | 17,700 |
| 2025/02/17 | 1,099 | 1,102 | 1,080 | 1,080 | 24,900 |
| 2025/02/14 | 1,100 | 1,102 | 1,097 | 1,098 | 14,500 |
| 2025/02/13 | 1,105 | 1,105 | 1,099 | 1,104 | 19,900 |
| 2025/02/12 | 1,100 | 1,104 | 1,092 | 1,104 | 25,000 |
| 2025/02/10 | 1,100 | 1,101 | 1,093 | 1,093 | 9,900 |
| 2025/02/07 | 1,100 | 1,101 | 1,092 | 1,093 | 12,600 |
| 2025/02/06 | 1,090 | 1,099 | 1,090 | 1,097 | 8,200 |
| 2025/02/05 | 1,086 | 1,096 | 1,085 | 1,085 | 16,500 |
| 2025/02/04 | 1,091 | 1,098 | 1,086 | 1,086 | 22,200 |
| 2025/02/03 | 1,091 | 1,092 | 1,084 | 1,088 | 34,800 |
| 2025/01/31 | 1,107 | 1,107 | 1,086 | 1,100 | 22,300 |
| 2025/01/30 | 1,105 | 1,110 | 1,097 | 1,107 | 29,000 |
| 2025/01/29 | 1,094 | 1,108 | 1,093 | 1,105 | 45,900 |
| 2025/01/28 | 1,075 | 1,093 | 1,075 | 1,093 | 49,900 |
| 2025/01/27 | 1,060 | 1,073 | 1,059 | 1,073 | 29,100 |
| 2025/01/24 | 1,054 | 1,061 | 1,053 | 1,058 | 17,000 |
| 2025/01/23 | 1,048 | 1,053 | 1,048 | 1,053 | 14,200 |
| 2025/01/22 | 1,051 | 1,053 | 1,046 | 1,048 | 12,600 |
| 2025/01/21 | 1,041 | 1,054 | 1,041 | 1,050 | 21,700 |
| 2025/01/20 | 1,035 | 1,043 | 1,035 | 1,040 | 19,300 |
| 2025/01/17 | 1,031 | 1,034 | 1,026 | 1,028 | 26,500 |
| 2025/01/16 | 1,034 | 1,034 | 1,030 | 1,031 | 73,600 |
| 2025/01/15 | 1,030 | 1,033 | 1,028 | 1,032 | 64,300 |
| 2025/01/14 | 1,025 | 1,029 | 1,021 | 1,021 | 116,600 |
| 2025/01/10 | 1,028 | 1,031 | 1,022 | 1,025 | 62,400 |
| 2025/01/09 | 1,037 | 1,037 | 1,027 | 1,028 | 90,300 |
| 2025/01/08 | 1,046 | 1,046 | 1,037 | 1,040 | 57,800 |
| 2025/01/07 | 1,049 | 1,049 | 1,041 | 1,046 | 63,100 |
| 2025/01/06 | 1,062 | 1,062 | 1,042 | 1,042 | 123,600 |
| 2024/12/30 | 1,070 | 1,070 | 1,063 | 1,065 | 59,600 |
| 2024/12/27 | 1,058 | 1,070 | 1,056 | 1,070 | 84,700 |
| 2024/12/26 | 1,045 | 1,052 | 1,045 | 1,052 | 36,700 |
| 2024/12/25 | 1,050 | 1,050 | 1,040 | 1,049 | 21,700 |
| 2024/12/24 | 1,044 | 1,048 | 1,042 | 1,044 | 18,600 |
| 2024/12/23 | 1,052 | 1,052 | 1,045 | 1,045 | 20,100 |
| 2024/12/20 | 1,049 | 1,054 | 1,047 | 1,052 | 18,000 |
| 2024/12/19 | 1,044 | 1,052 | 1,044 | 1,045 | 15,100 |
| 2024/12/18 | 1,055 | 1,056 | 1,046 | 1,051 | 11,900 |
| 2024/12/17 | 1,052 | 1,056 | 1,050 | 1,055 | 14,800 |
| 2024/12/16 | 1,052 | 1,053 | 1,048 | 1,048 | 8,600 |
| 2024/12/13 | 1,040 | 1,053 | 1,040 | 1,047 | 18,300 |
| 2024/12/12 | 1,048 | 1,053 | 1,047 | 1,051 | 18,600 |
| 2024/12/11 | 1,048 | 1,051 | 1,042 | 1,046 | 19,600 |
| 2024/12/10 | 1,050 | 1,050 | 1,046 | 1,048 | 13,200 |
| 2024/12/09 | 1,049 | 1,051 | 1,044 | 1,050 | 19,100 |
| 2024/12/06 | 1,055 | 1,055 | 1,041 | 1,042 | 18,700 |
| 2024/12/05 | 1,052 | 1,060 | 1,049 | 1,055 | 16,100 |
| 2024/12/04 | 1,071 | 1,073 | 1,052 | 1,052 | 28,900 |
| 2024/12/03 | 1,065 | 1,070 | 1,061 | 1,069 | 22,600 |
| 2024/12/02 | 1,074 | 1,074 | 1,060 | 1,064 | 14,600 |
| 2024/11/29 | 1,060 | 1,072 | 1,060 | 1,065 | 15,200 |
| 2024/11/28 | 1,052 | 1,068 | 1,052 | 1,065 | 23,000 |
| 2024/11/27 | 1,066 | 1,066 | 1,054 | 1,056 | 11,100 |
| 2024/11/26 | 1,061 | 1,069 | 1,060 | 1,065 | 13,500 |
| 2024/11/25 | 1,065 | 1,072 | 1,061 | 1,061 | 18,000 |
| 2024/11/22 | 1,056 | 1,067 | 1,056 | 1,065 | 12,400 |
| 2024/11/21 | 1,057 | 1,064 | 1,054 | 1,054 | 14,700 |
| 2024/11/20 | 1,063 | 1,063 | 1,055 | 1,057 | 7,800 |
| 2024/11/19 | 1,060 | 1,069 | 1,060 | 1,063 | 11,900 |
| 2024/11/18 | 1,076 | 1,076 | 1,060 | 1,060 | 15,700 |
| 2024/11/15 | 1,067 | 1,073 | 1,066 | 1,066 | 10,100 |
| 2024/11/14 | 1,074 | 1,089 | 1,067 | 1,069 | 95,300 |
| 2024/11/13 | 1,051 | 1,056 | 1,040 | 1,046 | 17,100 |
| 2024/11/12 | 1,045 | 1,055 | 1,045 | 1,051 | 25,000 |
| 2024/11/11 | 1,039 | 1,045 | 1,038 | 1,045 | 20,600 |
| 2024/11/08 | 1,036 | 1,040 | 1,034 | 1,039 | 10,700 |
| 2024/11/07 | 1,032 | 1,034 | 1,026 | 1,033 | 21,500 |
| 2024/11/06 | 1,026 | 1,033 | 1,021 | 1,032 | 34,600 |
| 2024/11/05 | 1,020 | 1,024 | 1,016 | 1,018 | 23,200 |
| 2024/11/01 | 1,020 | 1,021 | 1,016 | 1,016 | 33,300 |
| 2024/10/31 | 1,025 | 1,028 | 1,020 | 1,025 | 21,100 |
| 2024/10/30 | 1,031 | 1,032 | 1,023 | 1,027 | 48,900 |
| 2024/10/29 | 1,025 | 1,031 | 1,023 | 1,030 | 17,900 |
| 2024/10/28 | 1,013 | 1,027 | 1,013 | 1,025 | 20,900 |
| 2024/10/25 | 1,024 | 1,029 | 1,009 | 1,013 | 38,300 |
| 2024/10/24 | 1,035 | 1,039 | 1,014 | 1,023 | 68,900 |
| 2024/10/23 | 1,046 | 1,049 | 1,035 | 1,036 | 32,300 |
| 2024/10/22 | 1,057 | 1,065 | 1,046 | 1,046 | 31,900 |
| 2024/10/21 | 1,059 | 1,065 | 1,059 | 1,065 | 9,200 |
| 2024/10/18 | 1,057 | 1,062 | 1,057 | 1,059 | 11,300 |
| 2024/10/17 | 1,068 | 1,068 | 1,055 | 1,057 | 14,100 |
| 2024/10/16 | 1,070 | 1,076 | 1,061 | 1,061 | 17,300 |
| 2024/10/15 | 1,064 | 1,074 | 1,060 | 1,072 | 27,100 |
| 2024/10/11 | 1,057 | 1,067 | 1,057 | 1,064 | 17,300 |
| 2024/10/10 | 1,064 | 1,065 | 1,050 | 1,057 | 16,600 |
| 2024/10/09 | 1,063 | 1,065 | 1,056 | 1,061 | 30,600 |
| 2024/10/08 | 1,061 | 1,065 | 1,054 | 1,055 | 20,600 |
| 2024/10/07 | 1,078 | 1,078 | 1,064 | 1,070 | 54,400 |
| 2024/10/04 | 1,065 | 1,080 | 1,051 | 1,058 | 71,500 |
| 2024/10/03 | 1,048 | 1,048 | 1,040 | 1,047 | 23,800 |
| 2024/10/02 | 1,045 | 1,051 | 1,033 | 1,033 | 75,500 |
| 2024/10/01 | 1,047 | 1,055 | 1,035 | 1,047 | 57,300 |
| 2024/09/30 | 1,031 | 1,055 | 1,031 | 1,049 | 138,500 |
| 2024/09/27 | 1,092 | 1,098 | 1,074 | 1,084 | 210,700 |
| 2024/09/26 | 1,094 | 1,116 | 1,094 | 1,115 | 157,100 |
| 2024/09/25 | 1,083 | 1,090 | 1,083 | 1,084 | 131,200 |
| 2024/09/24 | 1,085 | 1,087 | 1,081 | 1,087 | 92,000 |
| 2024/09/20 | 1,085 | 1,089 | 1,082 | 1,082 | 64,200 |
| 2024/09/19 | 1,090 | 1,097 | 1,086 | 1,088 | 79,200 |
| 2024/09/18 | 1,087 | 1,093 | 1,083 | 1,093 | 30,800 |
| 2024/09/17 | 1,078 | 1,088 | 1,078 | 1,087 | 34,900 |
| 2024/09/13 | 1,080 | 1,086 | 1,071 | 1,075 | 57,400 |
| 2024/09/12 | 1,070 | 1,093 | 1,067 | 1,080 | 56,300 |
| 2024/09/11 | 1,086 | 1,086 | 1,056 | 1,060 | 94,000 |
| 2024/09/10 | 1,101 | 1,105 | 1,090 | 1,091 | 155,000 |
| 2024/09/09 | 1,110 | 1,115 | 1,101 | 1,104 | 65,400 |
| 2024/09/06 | 1,119 | 1,123 | 1,113 | 1,113 | 25,100 |
| 2024/09/05 | 1,113 | 1,128 | 1,112 | 1,119 | 33,600 |
| 2024/09/04 | 1,113 | 1,126 | 1,111 | 1,113 | 39,000 |
| 2024/09/03 | 1,115 | 1,130 | 1,115 | 1,125 | 21,900 |
| 2024/09/02 | 1,129 | 1,130 | 1,116 | 1,116 | 34,200 |
| 2024/08/30 | 1,122 | 1,128 | 1,120 | 1,128 | 10,600 |
| 2024/08/29 | 1,135 | 1,137 | 1,122 | 1,125 | 31,000 |
| 2024/08/28 | 1,125 | 1,129 | 1,117 | 1,129 | 30,600 |
| 2024/08/27 | 1,136 | 1,141 | 1,125 | 1,127 | 23,400 |
| 2024/08/26 | 1,147 | 1,147 | 1,132 | 1,134 | 21,400 |
| 2024/08/23 | 1,145 | 1,148 | 1,134 | 1,142 | 18,300 |
| 2024/08/22 | 1,135 | 1,145 | 1,130 | 1,145 | 23,000 |
| 2024/08/21 | 1,118 | 1,135 | 1,118 | 1,130 | 15,300 |
| 2024/08/20 | 1,117 | 1,130 | 1,116 | 1,130 | 23,800 |
| 2024/08/19 | 1,111 | 1,115 | 1,105 | 1,115 | 37,500 |