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
2005/12/30 915 915 911 912 16,000
2005/12/29 910 917 908 917 24,000
2005/12/28 911 912 910 910 12,000
2005/12/27 907 912 907 908 15,000
2005/12/26 909 909 907 907 16,000
2005/12/22 909 912 908 909 31,000
2005/12/21 909 911 908 911 23,000
2005/12/20 911 912 908 908 16,000
2005/12/19 912 914 908 909 20,000
2005/12/16 909 910 907 910 13,000
2005/12/15 913 915 907 909 26,000
2005/12/14 917 918 910 910 26,000
2005/12/13 920 920 913 915 24,000
2005/12/12 911 914 911 914 25,000
2005/12/09 908 910 906 910 46,000
2005/12/08 918 918 909 909 20,000
2005/12/07 918 918 912 916 26,000
2005/12/06 912 914 910 914 21,000
2005/12/05 913 915 910 912 15,000
2005/12/02 912 915 907 913 35,000
2005/12/01 906 910 906 909 16,000
2005/11/30 909 909 906 906 16,000
2005/11/29 907 910 907 910 11,000
2005/11/28 909 909 906 906 17,000
2005/11/25 908 908 905 907 9,000
2005/11/24 913 913 905 906 23,000
2005/11/22 905 913 905 913 17,000
2005/11/21 907 909 904 905 12,000
2005/11/18 910 910 906 910 13,000
2005/11/17 906 913 906 911 5,000
2005/11/16 907 907 904 906 6,000
2005/11/15 905 915 900 915 15,000
2005/11/14 905 907 901 901 11,000
2005/11/11 905 909 903 909 16,000
2005/11/10 908 909 907 907 5,000
2005/11/09 911 916 905 907 14,000
2005/11/08 921 921 915 916 14,000
2005/11/07 920 926 917 926 16,000
2005/11/04 921 924 921 924 10,000
2005/11/02 923 925 920 921 8,000
2005/11/01 918 925 918 925 16,000
2005/10/31 911 912 908 909 16,000
2005/10/28 906 911 904 911 22,000
2005/10/27 905 908 901 901 13,000
2005/10/26 901 904 900 904 17,000
2005/10/25 896 901 896 901 12,000
2005/10/24 893 899 887 899 17,000
2005/10/21 888 894 886 891 22,000
2005/10/20 892 901 888 888 38,000
2005/10/19 896 901 892 892 29,000
2005/10/18 901 902 895 895 23,000
2005/10/17 909 909 901 901 16,000
2005/10/14 910 910 904 907 17,000
2005/10/13 903 913 903 905 29,000
2005/10/12 904 917 904 917 33,000
2005/10/11 900 904 899 902 13,000
2005/10/07 893 899 892 899 15,000
2005/10/06 891 899 891 892 26,000
2005/10/05 891 898 890 891 28,000
2005/10/04 891 899 888 891 25,000
2005/10/03 918 918 889 889 22,000
2005/09/30 905 909 901 909 31,000
2005/09/29 918 918 908 908 17,000
2005/09/28 918 919 909 909 30,000
2005/09/27 920 925 916 925 48,000
2005/09/26 930 933 927 930 210,000
2005/09/22 944 945 933 933 25,000
2005/09/21 946 947 942 944 21,000
2005/09/20 947 947 944 947 20,000
2005/09/16 944 946 943 945 17,000
2005/09/15 943 945 942 943 21,000
2005/09/14 939 943 939 943 15,000
2005/09/13 937 939 937 939 10,000
2005/09/12 937 938 936 936 10,000
2005/09/09 934 936 934 935 52,000
2005/09/08 935 935 931 932 12,000
2005/09/07 932 935 931 934 11,000
2005/09/06 931 934 931 931 6,000
2005/09/05 926 930 926 930 7,000
2005/09/02 931 932 928 928 7,000
2005/09/01 926 931 925 925 9,000
2005/08/31 934 934 925 925 8,000
2005/08/30 923 929 923 929 9,000
2005/08/29 927 927 922 922 19,000
2005/08/26 925 926 925 926 6,000
2005/08/25 929 930 925 925 9,000
2005/08/24 926 929 926 929 13,000
2005/08/23 925 926 924 925 12,000
2005/08/22 921 926 921 924 15,000
2005/08/19 926 927 925 925 5,000
2005/08/18 927 927 926 927 6,000
2005/08/17 922 929 922 927 13,000
2005/08/16 921 924 921 924 6,000
2005/08/15 913 922 911 921 20,000
2005/08/12 920 920 913 913 10,000
2005/08/11 916 921 916 920 8,000
2005/08/10 916 922 916 920 7,000
2005/08/09 910 914 908 912 23,000
2005/08/08 915 915 910 911 10,000
2005/08/05 920 920 915 916 17,000
2005/08/04 926 928 921 922 14,000
2005/08/03 928 928 924 926 7,000
2005/08/02 926 927 924 924 7,000
2005/08/01 924 930 924 924 10,000
2005/07/29 931 931 925 925 11,000
2005/07/28 933 934 930 930 7,000
2005/07/27 935 935 930 932 16,000
2005/07/26 936 937 926 934 10,000
2005/07/25 941 941 936 936 8,000
2005/07/22 916 925 913 921 26,000
2005/07/21 913 920 913 917 11,000
2005/07/20 921 921 920 920 8,000
2005/07/19 920 920 914 919 11,000
2005/07/15 915 917 913 917 6,000
2005/07/14 913 916 913 914 5,000
2005/07/13 912 913 906 912 8,000
2005/07/12 914 918 914 918 14,000
2005/07/11 919 919 914 914 6,000
2005/07/08 918 918 910 918 15,000
2005/07/07 909 914 909 914 11,000
2005/07/06 913 916 910 914 10,000
2005/07/05 914 919 910 919 12,000
2005/07/04 924 928 922 923 13,000
2005/07/01 929 929 921 923 23,000
2005/06/30 936 936 924 926 21,000
2005/06/29 906 927 906 923 24,000
2005/06/28 908 908 906 906 7,000
2005/06/27 901 905 901 905 3,000
2005/06/24 898 905 898 900 6,000
2005/06/23 900 905 900 900 8,000
2005/06/22 904 904 897 898 10,000
2005/06/21 890 895 890 894 12,000
2005/06/20 886 888 883 886 25,000
2005/06/17 888 888 887 887 6,000
2005/06/16 884 887 883 883 8,000
2005/06/15 883 884 883 884 9,000
2005/06/14 885 885 880 880 8,000
2005/06/13 887 887 881 881 9,000
2005/06/10 878 882 878 880 25,000
2005/06/09 881 883 880 882 6,000
2005/06/08 881 882 874 880 15,000
2005/06/07 882 882 874 880 13,000
2005/06/06 877 879 872 874 12,000
2005/06/03 877 881 877 877 9,000
2005/06/02 880 882 879 882 19,000
2005/06/01 885 885 883 884 23,000
2005/05/31 882 885 882 884 15,000
2005/05/30 884 885 881 881 13,000
2005/05/27 875 882 875 879 6,000
2005/05/26 878 878 873 875 6,000
2005/05/25 885 885 871 876 11,000
2005/05/24 888 888 879 885 5,000
2005/05/23 881 888 881 884 10,000
2005/05/20 879 884 879 880 11,000
2005/05/19 867 872 867 869 12,000
2005/05/18 875 875 865 865 16,000
2005/05/17 874 880 874 875 18,000
2005/05/16 885 887 870 874 62,000
2005/05/13 894 895 888 888 9,000
2005/05/12 895 896 895 895 5,000
2005/05/11 893 893 890 891 12,000
2005/05/10 893 899 893 893 16,000
2005/05/09 900 903 892 893 25,000
2005/05/06 893 911 893 903 10,000
2005/05/02 903 903 891 892 6,000
2005/04/28 892 896 890 894 10,000
2005/04/27 891 900 890 891 11,000
2005/04/26 888 894 888 894 12,000
2005/04/25 890 890 886 887 17,000
2005/04/22 899 910 892 896 25,000
2005/04/21 892 897 890 896 15,000
2005/04/20 907 907 895 897 33,000
2005/04/19 912 913 905 907 21,000
2005/04/18 934 934 912 915 24,000
2005/04/15 943 943 935 936 9,000
2005/04/14 945 945 938 938 5,000
2005/04/13 936 952 936 952 6,000
2005/04/12 933 936 933 936 3,000
2005/04/11 951 953 940 940 16,000
2005/04/08 949 956 949 956 6,000
2005/04/07 950 952 950 952 5,000
2005/04/06 956 956 950 952 12,000
2005/04/05 938 951 932 951 16,000
2005/04/04 929 939 929 939 8,000
2005/04/01 949 949 935 939 8,000
2005/03/31 932 949 932 949 13,000
2005/03/30 918 939 918 932 13,000
2005/03/29 948 948 930 946 23,000
2005/03/28 946 956 946 953 43,000
2005/03/25 962 964 961 961 115,000
2005/03/24 969 969 964 969 31,000
2005/03/23 970 979 962 979 63,000
2005/03/22 961 968 960 967 41,000
2005/03/18 955 963 955 963 15,000
2005/03/17 959 959 951 952 14,000
2005/03/16 963 963 956 956 12,000
2005/03/15 956 956 953 954 16,000
2005/03/14 960 960 956 956 12,000
2005/03/11 953 958 951 956 54,000
2005/03/10 952 952 950 952 18,000
2005/03/09 949 957 949 957 10,000
2005/03/08 950 951 947 948 18,000
2005/03/07 959 959 956 959 10,000
2005/03/04 954 955 952 955 10,000
2005/03/03 954 955 940 951 14,000
2005/03/02 950 955 949 955 13,000
2005/03/01 952 954 947 950 19,000
2005/02/28 945 950 940 947 16,000
2005/02/25 937 943 937 943 9,000
2005/02/24 935 935 930 931 11,000
2005/02/23 942 943 927 927 15,000
2005/02/22 950 950 940 949 12,000
2005/02/21 940 941 940 940 10,000
2005/02/18 937 938 931 938 11,000
2005/02/17 935 944 935 936 8,000
2005/02/16 939 939 935 935 10,000
2005/02/15 950 950 938 944 9,000
2005/02/14 934 947 931 947 11,000
2005/02/10 933 935 926 931 16,000
2005/02/09 929 931 926 931 11,000
2005/02/08 927 930 927 929 6,000
2005/02/07 924 927 922 927 28,000
2005/02/04 927 927 924 924 5,000
2005/02/03 929 930 923 923 15,000
2005/02/02 927 929 923 924 10,000
2005/02/01 927 927 917 927 8,000
2005/01/31 914 928 914 928 17,000
2005/01/28 924 924 917 920 9,000
2005/01/27 929 929 921 928 6,000
2005/01/26 929 931 922 931 12,000
2005/01/25 914 927 914 927 7,000
2005/01/24 912 924 912 922 7,000
2005/01/21 917 926 911 926 16,000
2005/01/20 926 926 916 925 8,000
2005/01/19 921 922 920 920 4,000
2005/01/18 920 921 918 921 3,000
2005/01/17 922 929 921 928 5,000
2005/01/14 917 932 917 930 18,000
2005/01/13 925 935 925 935 10,000
2005/01/12 933 933 927 927 4,000
2005/01/11 931 933 930 933 9,000
2005/01/07 927 931 927 931 5,000
2005/01/06 919 927 919 927 4,000
2005/01/05 924 934 920 920 5,000
2005/01/04 917 924 909 924 7,000

このページの先頭へ