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
2004/12/30 915 916 915 916 9,000
2004/12/29 918 918 916 916 4,000
2004/12/28 910 910 909 909 2,000
2004/12/27 930 930 892 892 16,000
2004/12/24 906 908 900 900 13,000
2004/12/22 881 899 881 899 18,000
2004/12/21 874 880 874 880 14,000
2004/12/20 874 875 870 874 11,000
2004/12/17 869 874 869 873 11,000
2004/12/16 869 869 865 869 5,000
2004/12/15 875 875 861 869 15,000
2004/12/14 868 868 861 868 8,000
2004/12/13 865 865 860 860 5,000
2004/12/10 865 865 855 864 30,000
2004/12/09 855 855 855 855 3,000
2004/12/08 858 858 854 854 16,000
2004/12/07 860 860 858 858 8,000
2004/12/06 864 864 860 860 7,000
2004/12/03 870 870 866 866 6,000
2004/12/02 865 868 860 868 9,000
2004/12/01 865 865 858 863 9,000
2004/11/30 861 863 856 863 7,000
2004/11/29 856 864 853 856 20,000
2004/11/26 857 861 856 856 11,000
2004/11/25 859 860 855 855 12,000
2004/11/24 855 867 855 855 9,000
2004/11/22 860 868 852 857 40,000
2004/11/19 871 871 867 868 11,000
2004/11/18 870 870 870 870 4,000
2004/11/17 869 870 868 870 9,000
2004/11/16 872 878 867 867 21,000
2004/11/15 869 871 865 871 6,000
2004/11/12 863 866 863 864 20,000
2004/11/11 871 871 864 865 9,000
2004/11/10 865 865 863 864 26,000
2004/11/09 865 868 865 866 37,000
2004/11/08 910 910 857 860 49,000
2004/11/05 912 921 910 910 8,000
2004/11/04 914 925 901 922 10,000
2004/11/02 905 917 905 917 5,000
2004/11/01 906 906 905 905 2,000
2004/10/29 904 907 904 905 5,000
2004/10/28 901 906 900 904 7,000
2004/10/27 892 893 890 893 9,000
2004/10/26 891 904 890 890 9,000
2004/10/25 893 893 890 890 6,000
2004/10/22 896 896 893 893 6,000
2004/10/21 898 898 896 896 7,000
2004/10/20 912 912 897 898 6,000
2004/10/19 910 910 900 903 33,000
2004/10/18 925 925 924 925 4,000
2004/10/15 921 929 921 929 12,000
2004/10/14 944 944 934 941 7,000
2004/10/13 944 944 944 944 1,000
2004/10/12 950 951 944 944 12,000
2004/10/08 952 952 951 951 5,000
2004/10/07 950 954 950 952 9,000
2004/10/06 937 953 937 943 7,000
2004/10/05 955 956 955 955 7,000
2004/10/04 941 954 941 954 13,000
2004/10/01 930 944 930 940 16,000
2004/09/30 932 932 922 930 6,000
2004/09/29 935 935 931 932 10,000
2004/09/28 926 935 926 935 8,000
2004/09/27 943 943 932 936 26,000
2004/09/24 957 959 955 959 87,000
2004/09/22 962 964 957 960 35,000
2004/09/21 965 965 961 962 17,000
2004/09/17 965 967 957 965 12,000
2004/09/16 963 967 955 966 24,000
2004/09/15 970 970 964 966 12,000
2004/09/14 968 968 964 965 10,000
2004/09/13 963 965 961 963 9,000
2004/09/10 957 966 957 961 43,000
2004/09/09 967 967 966 967 6,000
2004/09/08 958 965 958 964 4,000
2004/09/07 963 968 961 961 12,000
2004/09/06 955 971 955 960 36,000
2004/09/03 954 956 954 954 11,000
2004/09/02 957 957 953 956 4,000
2004/09/01 953 955 950 955 9,000
2004/08/31 960 960 945 945 20,000
2004/08/30 959 964 959 960 3,000
2004/08/27 950 959 950 959 6,000
2004/08/25 957 960 957 960 10,000
2004/08/24 959 959 957 957 17,000
2004/08/23 957 958 957 958 7,000
2004/08/20 958 960 951 960 21,000
2004/08/19 948 955 948 953 7,000
2004/08/18 940 945 933 943 14,000
2004/08/17 940 942 934 940 10,000
2004/08/16 940 940 931 940 18,000
2004/08/13 933 940 928 940 29,000
2004/08/12 934 934 932 933 3,000
2004/08/11 933 935 930 935 8,000
2004/08/10 931 933 926 933 6,000
2004/08/09 930 930 930 930 2,000
2004/08/06 934 934 930 930 5,000
2004/08/05 924 934 924 934 8,000
2004/08/04 932 932 924 924 8,000
2004/08/03 935 935 926 935 15,000
2004/08/02 935 935 930 933 12,000
2004/07/30 940 940 927 930 11,000
2004/07/29 926 930 926 930 5,000
2004/07/28 931 935 930 935 5,000
2004/07/27 930 930 928 928 4,000
2004/07/26 938 940 935 935 9,000
2004/07/23 928 938 928 938 4,000
2004/07/22 941 944 920 944 25,000
2004/07/21 939 945 935 944 16,000
2004/07/20 935 935 929 929 5,000
2004/07/16 948 948 933 934 6,000
2004/07/15 945 945 945 945 4,000
2004/07/14 945 946 936 942 30,000
2004/07/13 940 950 940 942 12,000
2004/07/12 937 940 931 940 19,000
2004/07/09 925 937 925 937 11,000
2004/07/08 932 932 930 930 5,000
2004/07/07 934 934 930 930 5,000
2004/07/06 936 936 935 935 12,000
2004/07/05 949 949 938 938 16,000
2004/07/02 966 966 950 950 7,000
2004/07/01 973 973 956 965 12,000
2004/06/30 983 983 971 975 19,000
2004/06/29 962 971 961 965 32,000
2004/06/28 941 955 941 955 18,000
2004/06/25 935 943 935 937 6,000
2004/06/24 933 935 933 935 7,000
2004/06/23 936 943 928 928 12,000
2004/06/22 945 945 925 936 16,000
2004/06/21 925 935 925 935 21,000
2004/06/18 930 930 926 926 9,000
2004/06/17 930 930 920 930 11,000
2004/06/16 921 929 921 929 14,000
2004/06/15 923 924 919 921 14,000
2004/06/14 921 925 915 922 12,000
2004/06/11 910 920 910 919 36,000
2004/06/10 908 916 904 914 20,000
2004/06/09 910 913 905 908 12,000
2004/06/08 913 913 900 906 13,000
2004/06/07 920 920 916 916 7,000
2004/06/04 914 914 908 914 5,000
2004/06/03 910 918 910 914 12,000
2004/06/02 918 918 905 918 8,000
2004/06/01 918 918 908 913 5,000
2004/05/31 915 915 906 909 7,000
2004/05/28 909 914 899 914 17,000
2004/05/27 902 911 902 909 11,000
2004/05/26 914 914 899 912 8,000
2004/05/25 912 912 908 908 4,000
2004/05/24 915 915 900 910 15,000
2004/05/21 890 911 885 911 36,000
2004/05/20 897 901 885 890 22,000
2004/05/19 875 877 873 877 9,000
2004/05/18 840 862 840 855 8,000
2004/05/17 871 871 850 850 17,000
2004/05/14 896 916 870 875 31,000
2004/05/13 882 895 882 895 33,000
2004/05/12 885 886 879 882 72,000
2004/05/11 881 894 881 889 14,000
2004/05/10 910 910 891 891 42,000
2004/05/07 934 934 905 921 14,000
2004/05/06 965 965 939 946 37,000
2004/04/30 966 966 950 960 17,000
2004/04/28 975 977 969 976 16,000
2004/04/27 983 983 977 978 14,000
2004/04/26 973 985 966 985 28,000
2004/04/23 940 974 935 973 46,000
2004/04/22 937 941 930 941 35,000
2004/04/21 935 935 920 935 17,000
2004/04/20 930 940 930 937 34,000
2004/04/19 900 934 900 934 41,000
2004/04/16 901 917 901 909 28,000
2004/04/15 904 910 903 910 32,000
2004/04/14 900 904 900 904 6,000
2004/04/13 901 906 901 902 17,000
2004/04/12 900 905 900 902 10,000
2004/04/09 901 902 901 901 6,000
2004/04/08 907 911 906 911 21,000
2004/04/07 898 907 895 907 34,000
2004/04/06 895 898 892 898 17,000
2004/04/05 895 900 895 897 16,000
2004/04/02 898 899 895 895 6,000
2004/04/01 900 901 891 896 16,000
2004/03/31 890 900 890 900 24,000
2004/03/30 888 890 881 890 8,000
2004/03/29 888 894 886 894 12,000
2004/03/26 887 895 882 890 22,000
2004/03/25 909 911 907 909 97,000
2004/03/24 909 915 902 915 30,000
2004/03/23 912 912 907 909 23,000
2004/03/22 912 914 910 910 25,000
2004/03/19 915 918 909 909 27,000
2004/03/18 913 919 910 919 24,000
2004/03/17 913 913 906 913 21,000
2004/03/16 913 913 911 913 16,000
2004/03/15 906 912 905 911 20,000
2004/03/12 900 909 900 909 33,000
2004/03/11 907 910 900 910 23,000
2004/03/10 905 910 905 907 21,000
2004/03/09 908 911 906 909 14,000
2004/03/08 911 911 906 911 13,000
2004/03/05 904 905 902 905 7,000
2004/03/04 909 909 904 904 9,000
2004/03/03 902 907 900 905 27,000
2004/03/02 903 903 892 896 16,000
2004/03/01 898 902 898 902 18,000
2004/02/27 881 893 881 893 13,000
2004/02/26 880 882 880 882 10,000
2004/02/25 880 882 880 880 10,000
2004/02/24 886 887 880 881 9,000
2004/02/23 875 888 875 886 4,000
2004/02/20 876 878 873 875 12,000
2004/02/19 875 878 868 877 12,000
2004/02/18 876 877 871 877 9,000
2004/02/17 868 876 868 876 8,000
2004/02/16 871 875 867 868 7,000
2004/02/13 870 871 866 870 10,000
2004/02/12 862 872 862 867 5,000
2004/02/10 872 872 867 867 10,000
2004/02/09 869 870 868 869 10,000
2004/02/06 878 878 868 869 4,000
2004/02/05 871 871 866 868 6,000
2004/02/04 874 874 870 870 5,000
2004/02/03 869 870 864 870 12,000
2004/02/02 868 869 856 867 10,000
2004/01/30 854 870 854 868 11,000
2004/01/29 875 875 858 858 20,000
2004/01/28 866 870 866 870 8,000
2004/01/27 871 872 867 867 5,000
2004/01/26 871 875 871 871 4,000
2004/01/23 866 871 866 871 11,000
2004/01/22 880 880 871 871 7,000
2004/01/21 877 877 870 877 3,000
2004/01/20 870 872 870 870 4,000
2004/01/19 866 870 860 870 7,000
2004/01/16 861 866 861 866 7,000
2004/01/15 868 868 861 861 9,000
2004/01/14 861 865 856 861 11,000
2004/01/13 870 871 862 862 8,000
2004/01/09 872 872 869 870 6,000
2004/01/08 858 863 857 863 7,000
2004/01/07 871 871 860 870 4,000
2004/01/06 870 870 860 860 7,000
2004/01/05 855 857 855 857 4,000

このページの先頭へ