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
2015/12/30 1,014 1,027 1,014 1,025 24,000
2015/12/29 1,006 1,017 1,000 1,005 42,000
2015/12/28 1,026 1,036 1,007 1,015 27,000
2015/12/25 1,041 1,048 1,026 1,026 24,000
2015/12/24 1,055 1,055 1,037 1,041 20,000
2015/12/22 1,060 1,060 1,055 1,055 16,000
2015/12/21 1,057 1,065 1,053 1,057 16,000
2015/12/18 1,057 1,065 1,057 1,057 23,000
2015/12/17 1,067 1,067 1,053 1,057 38,000
2015/12/16 1,060 1,060 1,050 1,053 12,000
2015/12/15 1,065 1,067 1,044 1,045 16,000
2015/12/14 1,066 1,066 1,050 1,059 58,000
2015/12/11 1,068 1,074 1,066 1,067 40,000
2015/12/10 1,079 1,079 1,050 1,050 46,000
2015/12/09 1,079 1,081 1,076 1,079 19,000
2015/12/08 1,070 1,079 1,066 1,078 37,000
2015/12/07 1,060 1,075 1,060 1,069 36,000
2015/12/04 1,049 1,058 1,045 1,055 17,000
2015/12/03 1,047 1,059 1,047 1,053 38,000
2015/12/02 1,050 1,050 1,036 1,047 40,000
2015/12/01 1,040 1,043 1,038 1,040 27,000
2015/11/30 1,030 1,040 1,030 1,035 44,000
2015/11/27 1,018 1,030 1,018 1,030 28,000
2015/11/26 1,024 1,030 1,018 1,018 49,000
2015/11/25 1,013 1,018 1,007 1,018 41,000
2015/11/24 1,005 1,010 1,005 1,009 42,000
2015/11/20 1,005 1,005 1,000 1,004 22,000
2015/11/19 1,000 1,006 998 1,005 52,000
2015/11/18 991 998 991 997 35,000
2015/11/17 985 989 985 988 23,000
2015/11/16 984 984 980 984 6,000
2015/11/13 982 985 981 985 15,000
2015/11/12 983 988 981 988 23,000
2015/11/11 978 985 977 985 49,000
2015/11/10 961 963 958 963 18,000
2015/11/09 956 962 956 962 17,000
2015/11/06 958 959 955 955 11,000
2015/11/05 957 957 952 956 10,000
2015/11/04 957 960 957 957 14,000
2015/11/02 956 957 956 956 6,000
2015/10/30 960 960 955 955 15,000
2015/10/29 953 956 951 956 15,000
2015/10/28 954 954 951 951 5,000
2015/10/27 958 959 955 955 6,000
2015/10/26 959 959 956 957 11,000
2015/10/23 959 959 952 954 15,000
2015/10/22 956 956 952 954 11,000
2015/10/21 952 952 948 952 8,000
2015/10/20 951 951 947 951 12,000
2015/10/19 936 957 936 942 13,000
2015/10/16 937 940 936 936 14,000
2015/10/15 931 937 931 937 14,000
2015/10/14 931 933 927 931 18,000
2015/10/13 937 937 935 935 10,000
2015/10/09 947 947 939 940 22,000
2015/10/08 948 949 944 946 13,000
2015/10/07 951 951 948 950 4,000
2015/10/06 955 959 945 959 36,000
2015/10/05 944 949 944 948 14,000
2015/10/02 931 943 931 936 22,000
2015/10/01 926 932 926 928 13,000
2015/09/30 925 937 925 927 32,000
2015/09/29 947 948 922 922 47,000
2015/09/28 955 955 945 950 101,000
2015/09/25 953 960 953 958 245,000
2015/09/24 953 961 953 957 91,000
2015/09/18 961 966 961 966 43,000
2015/09/17 968 968 963 966 12,000
2015/09/16 969 970 966 966 12,000
2015/09/15 964 974 964 968 13,000
2015/09/14 957 972 957 967 21,000
2015/09/11 950 967 950 958 43,000
2015/09/10 957 960 949 960 16,000
2015/09/09 953 959 950 959 20,000
2015/09/08 953 968 932 938 39,000
2015/09/07 950 960 950 958 25,000
2015/09/04 966 969 960 961 19,000
2015/09/03 969 979 966 966 22,000
2015/09/02 962 977 961 970 29,000
2015/09/01 982 985 975 977 32,000
2015/08/31 990 991 987 989 18,000
2015/08/28 987 994 983 990 33,000
2015/08/27 980 985 976 977 27,000
2015/08/26 940 970 940 965 31,000
2015/08/25 910 970 902 940 61,000
2015/08/24 970 982 962 962 52,000
2015/08/21 985 986 980 982 52,000
2015/08/20 995 996 991 993 14,000
2015/08/19 1,009 1,009 996 996 27,000
2015/08/18 1,003 1,007 1,003 1,007 14,000
2015/08/17 1,000 1,003 997 1,003 10,000
2015/08/14 997 1,001 995 1,000 15,000
2015/08/13 1,000 1,004 997 1,000 11,000
2015/08/12 1,005 1,005 997 999 20,000
2015/08/11 996 1,003 996 1,003 33,000
2015/08/10 991 993 991 993 8,000
2015/08/07 996 996 991 991 13,000
2015/08/06 994 997 993 997 14,000
2015/08/05 987 994 987 992 16,000
2015/08/04 987 988 984 987 21,000
2015/08/03 986 987 984 987 9,000
2015/07/31 986 986 982 984 26,000
2015/07/30 986 986 984 986 10,000
2015/07/29 984 984 981 981 21,000
2015/07/28 981 984 980 984 18,000
2015/07/27 988 988 983 984 19,000
2015/07/24 988 988 987 987 13,000
2015/07/23 984 988 984 988 13,000
2015/07/22 984 985 981 983 18,000
2015/07/21 988 988 985 985 24,000
2015/07/17 988 988 986 987 11,000
2015/07/16 985 989 983 987 20,000
2015/07/15 983 986 983 985 20,000
2015/07/14 980 984 979 983 22,000
2015/07/13 965 976 965 976 14,000
2015/07/10 960 965 955 964 25,000
2015/07/09 965 965 951 962 47,000
2015/07/08 978 978 970 970 25,000
2015/07/07 975 980 975 978 10,000
2015/07/06 974 978 972 977 20,000
2015/07/03 972 978 972 973 18,000
2015/07/02 979 980 976 978 11,000
2015/07/01 976 976 969 971 22,000
2015/06/30 974 977 973 977 27,000
2015/06/29 978 978 972 974 20,000
2015/06/26 980 981 980 980 14,000
2015/06/25 985 985 981 981 13,000
2015/06/24 982 984 981 981 20,000
2015/06/23 982 985 982 985 16,000
2015/06/22 978 982 978 982 14,000
2015/06/19 980 982 978 978 12,000
2015/06/18 979 982 978 979 7,000
2015/06/17 983 983 981 981 4,000
2015/06/16 979 984 978 978 6,000
2015/06/15 979 980 976 980 14,000
2015/06/12 974 974 972 973 31,000
2015/06/11 974 978 972 974 9,000
2015/06/10 973 973 969 970 12,000
2015/06/09 975 975 973 973 9,000
2015/06/08 980 980 972 974 22,000
2015/06/05 981 983 980 980 10,000
2015/06/04 983 984 981 981 12,000
2015/06/03 982 985 982 983 17,000
2015/06/02 985 985 981 982 13,000
2015/06/01 983 985 981 985 15,000
2015/05/29 984 984 980 984 14,000
2015/05/28 986 986 981 983 9,000
2015/05/27 986 986 979 981 21,000
2015/05/26 977 985 975 985 29,000
2015/05/25 970 979 970 974 29,000
2015/05/22 969 970 966 969 11,000
2015/05/21 969 972 968 968 15,000
2015/05/20 965 968 964 968 12,000
2015/05/19 962 964 961 963 15,000
2015/05/18 957 958 957 958 3,000
2015/05/15 948 955 946 949 15,000
2015/05/14 942 943 940 940 10,000
2015/05/13 938 940 938 940 11,000
2015/05/12 936 940 935 940 7,000
2015/05/11 943 951 940 940 31,000
2015/05/08 948 948 946 946 12,000
2015/05/07 953 953 948 948 20,000
2015/05/01 952 953 951 953 11,000
2015/04/30 953 960 952 953 20,000
2015/04/28 957 960 953 958 29,000
2015/04/27 958 958 953 954 11,000
2015/04/24 956 957 954 957 17,000
2015/04/23 958 958 956 958 10,000
2015/04/22 960 960 958 958 16,000
2015/04/21 959 960 958 958 14,000
2015/04/20 961 964 958 960 16,000
2015/04/17 967 967 961 961 16,000
2015/04/16 966 966 961 965 11,000
2015/04/15 962 965 962 962 16,000
2015/04/14 966 966 961 963 15,000
2015/04/13 966 967 962 962 14,000
2015/04/10 969 969 963 964 13,000
2015/04/09 970 972 962 969 20,000
2015/04/08 962 970 961 970 19,000
2015/04/07 945 961 945 958 28,000
2015/04/06 948 949 941 946 23,000
2015/04/03 941 947 940 941 42,000
2015/04/02 928 958 925 945 61,000
2015/04/01 953 955 941 941 46,000
2015/03/31 972 973 954 963 36,000
2015/03/30 969 974 964 967 38,000
2015/03/27 954 973 945 969 193,000
2015/03/26 995 998 970 970 312,000
2015/03/25 1,005 1,006 1,003 1,003 96,000
2015/03/24 1,008 1,008 1,005 1,008 49,000
2015/03/23 1,004 1,008 1,003 1,008 41,000
2015/03/20 1,005 1,008 1,005 1,006 32,000
2015/03/19 1,008 1,008 1,004 1,006 26,000
2015/03/18 1,007 1,008 1,003 1,008 19,000
2015/03/17 1,008 1,008 1,005 1,007 11,000
2015/03/16 1,001 1,005 999 1,004 32,000
2015/03/13 1,010 1,010 1,001 1,001 32,000
2015/03/12 998 1,003 997 1,003 28,000
2015/03/11 993 999 993 997 15,000
2015/03/10 997 998 993 995 29,000
2015/03/09 997 997 996 997 10,000
2015/03/06 991 997 991 997 20,000
2015/03/05 993 994 992 994 14,000
2015/03/04 997 997 995 995 10,000
2015/03/03 999 999 993 995 33,000
2015/03/02 1,000 1,000 997 1,000 22,000
2015/02/27 999 999 996 996 14,000
2015/02/26 996 999 993 999 29,000
2015/02/25 990 998 990 992 20,000
2015/02/24 990 999 986 999 22,000
2015/02/23 984 990 981 985 20,000
2015/02/20 987 987 985 985 14,000
2015/02/19 990 993 988 988 13,000
2015/02/18 985 993 985 993 29,000
2015/02/17 978 983 977 982 19,000
2015/02/16 985 985 976 978 22,000
2015/02/13 978 988 976 985 43,000
2015/02/12 961 964 959 959 26,000
2015/02/10 945 968 945 958 21,000
2015/02/09 940 945 940 945 17,000
2015/02/06 937 940 935 937 12,000
2015/02/05 932 939 932 937 8,000
2015/02/04 933 937 931 937 10,000
2015/02/03 935 940 930 937 23,000
2015/02/02 935 939 932 936 11,000
2015/01/30 936 949 936 940 27,000
2015/01/29 926 930 924 930 15,000
2015/01/28 925 929 925 926 22,000
2015/01/27 920 925 917 925 13,000
2015/01/26 916 923 916 920 16,000
2015/01/23 914 917 914 916 10,000
2015/01/22 917 917 913 913 9,000
2015/01/21 909 918 909 912 13,000
2015/01/20 906 919 905 919 21,000
2015/01/19 901 903 901 902 6,000
2015/01/16 905 905 900 901 18,000
2015/01/15 900 905 900 905 10,000
2015/01/14 900 905 899 899 15,000
2015/01/13 893 897 891 896 11,000
2015/01/09 896 898 893 895 12,000
2015/01/08 896 896 890 896 15,000
2015/01/07 900 900 896 896 10,000
2015/01/06 904 904 900 900 25,000
2015/01/05 905 905 898 904 14,000

このページの先頭へ