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
2007/12/28 886 888 886 888 5,000
2007/12/27 889 889 884 888 6,000
2007/12/26 880 889 878 888 9,000
2007/12/25 887 889 881 881 8,000
2007/12/21 876 876 868 868 19,000
2007/12/20 878 878 875 875 7,000
2007/12/19 882 883 876 877 11,000
2007/12/18 889 889 886 886 6,000
2007/12/17 902 902 884 885 10,000
2007/12/14 904 904 898 899 20,000
2007/12/13 902 902 895 895 10,000
2007/12/12 913 913 904 910 12,000
2007/12/11 914 914 914 914 2,000
2007/12/10 917 917 910 914 14,000
2007/12/07 895 905 895 898 6,000
2007/12/06 896 902 892 902 9,000
2007/12/05 884 886 884 886 4,000
2007/12/04 885 885 885 885 8,000
2007/12/03 881 893 881 885 10,000
2007/11/30 887 893 885 886 16,000
2007/11/29 880 887 880 887 15,000
2007/11/28 876 877 871 872 6,000
2007/11/27 866 874 865 867 16,000
2007/11/26 871 881 865 871 17,000
2007/11/22 876 877 865 877 14,000
2007/11/21 880 881 876 877 7,000
2007/11/20 869 875 867 875 9,000
2007/11/19 862 872 862 867 12,000
2007/11/16 883 883 872 872 19,000
2007/11/15 889 892 888 888 9,000
2007/11/14 885 892 885 892 12,000
2007/11/13 880 895 880 893 8,000
2007/11/12 876 882 876 877 32,000
2007/11/09 916 916 905 905 8,000
2007/11/08 917 917 906 913 9,000
2007/11/07 920 920 911 912 9,000
2007/11/06 907 920 907 920 7,000
2007/11/05 906 913 906 907 5,000
2007/11/02 903 914 903 914 7,000
2007/11/01 907 907 905 907 11,000
2007/10/31 903 907 903 907 5,000
2007/10/30 906 910 905 905 14,000
2007/10/29 911 911 910 911 7,000
2007/10/26 906 910 905 910 12,000
2007/10/25 909 909 908 909 6,000
2007/10/24 910 915 910 915 4,000
2007/10/23 918 918 908 910 7,000
2007/10/22 911 911 905 909 10,000
2007/10/19 916 916 913 914 10,000
2007/10/17 918 918 915 915 9,000
2007/10/16 922 922 920 920 3,000
2007/10/15 930 930 923 923 8,000
2007/10/12 923 928 920 923 16,000
2007/10/11 919 922 917 921 12,000
2007/10/10 917 920 917 920 3,000
2007/10/09 920 920 920 920 3,000
2007/10/05 921 927 918 920 7,000
2007/10/04 922 924 921 921 4,000
2007/10/03 922 924 920 924 8,000
2007/10/02 922 925 918 924 11,000
2007/10/01 918 925 916 917 9,000
2007/09/28 926 926 917 918 5,000
2007/09/27 929 929 928 928 2,000
2007/09/26 917 921 914 921 17,000
2007/09/25 923 927 921 927 42,000
2007/09/21 931 939 928 939 134,000
2007/09/20 935 936 931 931 26,000
2007/09/19 926 937 926 937 16,000
2007/09/18 925 926 925 926 8,000
2007/09/14 930 930 925 930 24,000
2007/09/13 924 928 924 924 9,000
2007/09/12 931 932 926 926 7,000
2007/09/11 928 929 927 929 8,000
2007/09/10 933 935 928 928 13,000
2007/09/07 936 936 932 935 5,000
2007/09/06 935 935 934 934 4,000
2007/09/05 930 935 930 935 17,000
2007/09/04 931 934 931 934 5,000
2007/09/03 925 934 925 931 9,000
2007/08/31 932 935 930 935 9,000
2007/08/30 930 933 930 933 9,000
2007/08/29 913 926 911 926 40,000
2007/08/28 935 935 930 933 6,000
2007/08/27 925 934 925 934 9,000
2007/08/24 925 928 925 928 6,000
2007/08/23 926 928 922 923 18,000
2007/08/22 928 929 925 926 5,000
2007/08/21 928 928 925 926 8,000
2007/08/20 925 930 925 927 10,000
2007/08/17 935 935 923 923 19,000
2007/08/16 936 940 935 938 11,000
2007/08/15 940 940 938 938 6,000
2007/08/14 944 944 937 940 15,000
2007/08/13 934 939 934 939 6,000
2007/08/10 932 937 931 937 7,000
2007/08/09 931 935 931 935 2,000
2007/08/08 931 935 930 935 11,000
2007/08/07 936 936 934 935 3,000
2007/08/06 935 940 935 937 10,000
2007/08/03 936 939 936 939 9,000
2007/08/02 939 939 938 939 11,000
2007/08/01 937 937 935 935 7,000
2007/07/31 931 937 929 937 21,000
2007/07/30 930 933 928 929 18,000
2007/07/27 935 935 931 934 19,000
2007/07/26 937 937 936 936 4,000
2007/07/25 938 940 938 940 7,000
2007/07/24 940 942 937 940 9,000
2007/07/23 939 939 937 939 6,000
2007/07/20 945 945 942 943 8,000
2007/07/19 938 941 938 941 5,000
2007/07/18 946 946 940 941 12,000
2007/07/17 943 943 940 942 10,000
2007/07/13 945 947 945 946 10,000
2007/07/12 944 945 942 943 11,000
2007/07/11 943 946 941 941 13,000
2007/07/10 949 951 949 951 4,000
2007/07/09 950 950 943 943 8,000
2007/07/06 949 949 948 949 7,000
2007/07/05 949 953 949 953 3,000
2007/07/04 949 951 948 948 15,000
2007/07/03 952 953 950 953 11,000
2007/07/02 955 955 951 952 9,000
2007/06/29 953 953 949 950 14,000
2007/06/28 947 950 945 948 12,000
2007/06/27 952 952 946 946 12,000
2007/06/26 955 955 948 953 7,000
2007/06/25 957 957 950 950 14,000
2007/06/22 955 957 955 957 5,000
2007/06/21 958 958 954 954 3,000
2007/06/20 950 953 950 951 8,000
2007/06/19 948 953 948 953 7,000
2007/06/18 955 955 948 948 7,000
2007/06/15 949 949 949 949 3,000
2007/06/14 951 951 945 945 8,000
2007/06/13 953 953 951 951 2,000
2007/06/12 956 956 943 943 7,000
2007/06/11 956 958 950 950 9,000
2007/06/08 956 956 951 952 23,000
2007/06/07 950 955 950 955 4,000
2007/06/06 955 955 954 955 4,000
2007/06/05 954 959 954 959 9,000
2007/06/04 953 957 953 954 5,000
2007/06/01 954 957 953 953 10,000
2007/05/31 948 948 945 945 4,000
2007/05/30 945 947 941 941 10,000
2007/05/29 942 947 941 947 8,000
2007/05/28 941 941 940 940 2,000
2007/05/25 944 944 940 940 7,000
2007/05/24 943 948 941 947 11,000
2007/05/23 943 946 943 946 3,000
2007/05/22 948 948 944 946 8,000
2007/05/21 938 941 938 941 8,000
2007/05/18 937 938 937 938 5,000
2007/05/17 943 943 940 940 4,000
2007/05/16 929 935 929 935 9,000
2007/05/15 938 938 930 931 16,000
2007/05/14 947 948 944 948 9,000
2007/05/11 933 938 932 938 4,000
2007/05/10 938 946 936 936 9,000
2007/05/09 934 937 934 937 8,000
2007/05/08 935 936 934 934 4,000
2007/05/07 934 935 933 935 6,000
2007/05/02 935 937 933 934 7,000
2007/05/01 935 935 932 932 3,000
2007/04/27 929 935 929 935 14,000
2007/04/26 926 934 926 929 8,000
2007/04/25 925 925 925 925 5,000
2007/04/24 935 938 929 929 7,000
2007/04/23 931 931 926 926 19,000
2007/04/20 932 933 932 933 5,000
2007/04/19 941 941 927 939 17,000
2007/04/18 942 946 941 941 5,000
2007/04/17 943 947 941 947 6,000
2007/04/16 946 947 945 945 7,000
2007/04/13 946 949 942 942 11,000
2007/04/12 950 950 949 949 5,000
2007/04/11 946 949 946 949 7,000
2007/04/10 947 947 944 945 3,000
2007/04/09 942 947 940 947 14,000
2007/04/06 942 947 942 942 13,000
2007/04/05 951 951 948 948 10,000
2007/04/04 946 955 945 952 17,000
2007/04/03 947 947 943 944 13,000
2007/04/02 954 959 950 950 15,000
2007/03/30 955 959 955 959 6,000
2007/03/29 949 953 947 953 14,000
2007/03/28 955 958 952 952 13,000
2007/03/27 962 962 951 954 36,000
2007/03/26 975 978 975 977 101,000
2007/03/23 970 974 970 974 33,000
2007/03/22 967 970 966 969 17,000
2007/03/20 965 969 965 966 21,000
2007/03/19 963 967 962 965 14,000
2007/03/16 966 970 961 961 28,000
2007/03/15 973 973 966 966 10,000
2007/03/14 975 980 966 966 23,000
2007/03/13 981 984 980 980 11,000
2007/03/12 976 980 976 980 15,000
2007/03/09 977 978 973 975 29,000
2007/03/08 973 974 968 970 9,000
2007/03/07 966 975 966 970 18,000
2007/03/06 961 972 961 972 12,000
2007/03/05 970 970 965 965 14,000
2007/03/02 973 976 969 976 18,000
2007/03/01 966 974 965 969 29,000
2007/02/28 965 966 953 966 22,000
2007/02/27 973 978 973 975 7,000
2007/02/26 971 977 971 977 4,000
2007/02/23 977 977 975 975 3,000
2007/02/22 979 979 978 978 3,000
2007/02/21 972 974 970 974 14,000
2007/02/20 974 974 970 972 9,000
2007/02/19 970 976 970 971 13,000
2007/02/16 972 974 972 974 8,000
2007/02/15 965 970 965 970 17,000
2007/02/14 968 968 958 963 10,000
2007/02/13 965 965 956 959 8,000
2007/02/09 952 960 952 960 9,000
2007/02/08 956 960 952 952 14,000
2007/02/07 951 954 947 954 12,000
2007/02/06 946 953 946 953 16,000
2007/02/05 947 949 945 945 10,000
2007/02/02 948 949 946 949 7,000
2007/02/01 944 945 942 945 10,000
2007/01/31 941 941 941 941 7,000
2007/01/30 944 946 941 941 12,000
2007/01/29 945 945 941 944 13,000
2007/01/26 944 946 941 942 19,000
2007/01/25 945 945 943 944 4,000
2007/01/24 945 948 943 943 16,000
2007/01/23 948 948 942 943 7,000
2007/01/22 942 947 942 947 6,000
2007/01/19 941 944 941 944 5,000
2007/01/18 943 945 939 939 6,000
2007/01/17 942 947 940 941 11,000
2007/01/16 940 940 939 939 4,000
2007/01/15 944 944 941 941 12,000
2007/01/12 935 940 934 940 15,000
2007/01/11 938 940 931 932 15,000
2007/01/10 935 938 931 931 5,000
2007/01/09 930 931 930 931 4,000
2007/01/05 944 944 934 934 11,000
2007/01/04 930 934 927 934 8,000

このページの先頭へ