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
2016/12/30 1,006 1,009 1,003 1,007 25,000
2016/12/29 1,001 1,005 1,000 1,005 23,000
2016/12/28 1,004 1,004 1,003 1,003 8,000
2016/12/27 1,005 1,005 1,000 1,001 20,000
2016/12/26 1,001 1,002 998 1,002 18,000
2016/12/22 1,001 1,001 998 1,000 15,000
2016/12/21 1,000 1,001 999 999 10,000
2016/12/20 1,001 1,001 1,000 1,001 20,000
2016/12/19 1,002 1,003 999 999 15,000
2016/12/16 1,004 1,004 1,000 1,003 14,000
2016/12/15 1,001 1,002 1,000 1,002 14,000
2016/12/14 1,000 1,002 999 1,001 18,000
2016/12/13 1,000 1,003 1,000 1,002 20,000
2016/12/12 998 1,000 996 1,000 13,000
2016/12/09 997 998 996 996 14,000
2016/12/08 999 999 996 996 10,000
2016/12/07 999 1,000 995 998 21,000
2016/12/06 997 997 992 994 26,000
2016/12/05 998 1,001 997 997 13,000
2016/12/02 1,000 1,000 999 1,000 6,000
2016/12/01 998 1,000 997 999 19,000
2016/11/30 997 1,000 997 997 7,000
2016/11/29 998 1,000 997 997 12,000
2016/11/28 997 1,001 997 1,001 10,000
2016/11/25 997 1,001 997 1,000 7,000
2016/11/24 1,000 1,001 997 999 9,000
2016/11/22 1,001 1,002 1,000 1,001 8,000
2016/11/21 1,000 1,000 997 998 9,000
2016/11/18 1,002 1,002 996 997 8,000
2016/11/17 1,000 1,000 995 998 9,000
2016/11/16 1,003 1,003 994 1,000 18,000
2016/11/15 996 1,003 996 1,003 16,000
2016/11/14 999 1,001 995 1,000 16,000
2016/11/11 990 995 989 993 17,000
2016/11/10 1,002 1,002 983 983 38,000
2016/11/09 1,001 1,001 983 986 25,000
2016/11/08 998 998 993 994 12,000
2016/11/07 990 998 990 993 6,000
2016/11/04 995 995 986 986 21,000
2016/11/02 1,000 1,002 997 998 13,000
2016/11/01 1,004 1,005 1,004 1,005 10,000
2016/10/31 1,005 1,006 1,001 1,001 16,000
2016/10/28 1,000 1,004 997 1,004 34,000
2016/10/27 997 999 996 999 10,000
2016/10/26 997 997 994 997 9,000
2016/10/25 992 998 992 997 20,000
2016/10/24 995 995 992 992 6,000
2016/10/21 993 994 991 994 9,000
2016/10/20 993 993 991 993 13,000
2016/10/19 993 993 988 993 9,000
2016/10/18 990 993 990 993 7,000
2016/10/17 993 993 991 991 3,000
2016/10/14 986 992 986 991 15,000
2016/10/13 988 990 984 989 8,000
2016/10/12 991 991 987 989 10,000
2016/10/11 989 994 987 991 14,000
2016/10/07 994 994 991 991 9,000
2016/10/06 992 993 991 992 10,000
2016/10/05 987 995 987 992 29,000
2016/10/04 981 987 981 986 20,000
2016/10/03 978 988 977 981 12,000
2016/09/30 980 983 977 982 23,000
2016/09/29 982 983 979 983 37,000
2016/09/28 979 988 978 983 125,000
2016/09/27 1,002 1,013 1,002 1,007 187,000
2016/09/26 1,002 1,003 1,000 1,000 83,000
2016/09/23 1,001 1,003 1,000 1,002 47,000
2016/09/21 1,002 1,002 997 1,000 29,000
2016/09/20 998 1,000 997 998 36,000
2016/09/16 998 998 995 998 23,000
2016/09/15 998 998 995 996 9,000
2016/09/14 996 998 996 996 15,000
2016/09/13 999 999 996 996 18,000
2016/09/12 999 1,000 995 995 20,000
2016/09/09 1,000 1,001 998 1,001 18,000
2016/09/08 996 1,000 996 1,000 22,000
2016/09/07 995 997 995 997 19,000
2016/09/06 992 995 992 995 8,000
2016/09/05 992 994 992 992 9,000
2016/09/02 993 994 991 994 9,000
2016/09/01 990 993 987 993 11,000
2016/08/31 991 994 991 994 15,000
2016/08/30 994 994 991 991 12,000
2016/08/29 987 994 987 994 16,000
2016/08/26 986 988 984 986 9,000
2016/08/25 986 989 986 986 5,000
2016/08/24 982 985 982 985 7,000
2016/08/23 983 985 980 985 9,000
2016/08/22 982 984 980 980 14,000
2016/08/19 981 985 980 981 20,000
2016/08/18 986 986 984 984 7,000
2016/08/17 987 992 987 987 11,000
2016/08/16 991 991 988 988 11,000
2016/08/15 994 994 990 990 8,000
2016/08/12 985 993 985 993 16,000
2016/08/10 991 991 987 987 10,000
2016/08/09 983 991 983 991 5,000
2016/08/08 985 990 984 987 8,000
2016/08/05 989 992 989 989 5,000
2016/08/04 985 988 983 988 10,000
2016/08/03 984 985 984 984 7,000
2016/08/02 988 988 988 988 2,000
2016/08/01 987 990 983 987 9,000
2016/07/29 983 991 983 986 8,000
2016/07/28 983 992 983 983 16,000
2016/07/27 983 985 981 984 14,000
2016/07/26 987 987 982 982 8,000
2016/07/25 984 985 982 984 6,000
2016/07/22 983 984 982 984 12,000
2016/07/21 983 985 982 983 10,000
2016/07/20 980 985 980 983 7,000
2016/07/19 981 989 981 987 17,000
2016/07/15 982 985 981 981 13,000
2016/07/14 981 984 981 981 14,000
2016/07/13 976 984 976 980 12,000
2016/07/12 973 981 973 974 10,000
2016/07/11 967 973 966 971 8,000
2016/07/08 966 974 964 964 9,000
2016/07/07 965 970 964 967 6,000
2016/07/06 976 978 965 965 19,000
2016/07/05 972 977 972 977 15,000
2016/07/04 982 982 976 979 11,000
2016/07/01 983 983 975 979 12,000
2016/06/30 983 983 979 979 6,000
2016/06/29 985 988 970 970 19,000
2016/06/28 970 985 970 985 15,000
2016/06/27 961 979 961 970 21,000
2016/06/24 968 969 958 960 23,000
2016/06/23 969 973 969 970 5,000
2016/06/22 973 980 967 973 8,000
2016/06/21 967 975 967 970 5,000
2016/06/20 961 978 961 971 10,000
2016/06/17 963 963 958 959 21,000
2016/06/16 968 970 963 963 16,000
2016/06/15 968 975 968 968 12,000
2016/06/14 975 979 971 973 12,000
2016/06/13 975 980 974 975 16,000
2016/06/10 975 981 975 977 20,000
2016/06/09 981 981 976 976 14,000
2016/06/08 982 984 976 982 10,000
2016/06/07 977 977 975 977 5,000
2016/06/06 982 982 973 977 7,000
2016/06/03 985 985 955 975 49,000
2016/06/02 986 990 985 985 9,000
2016/06/01 986 992 986 990 7,000
2016/05/31 990 990 985 985 6,000
2016/05/30 984 989 983 987 9,000
2016/05/27 988 988 985 985 12,000
2016/05/26 986 987 986 986 8,000
2016/05/25 985 985 982 985 6,000
2016/05/24 985 985 981 983 10,000
2016/05/23 984 986 984 986 3,000
2016/05/20 983 986 982 984 10,000
2016/05/19 983 983 983 983 5,000
2016/05/18 987 989 982 982 9,000
2016/05/17 994 994 981 984 16,000
2016/05/16 984 986 976 986 18,000
2016/05/13 987 989 985 985 22,000
2016/05/12 998 998 990 990 7,000
2016/05/11 999 1,000 988 998 16,000
2016/05/10 986 1,000 986 999 14,000
2016/05/09 987 987 986 986 4,000
2016/05/06 988 988 982 987 20,000
2016/05/02 986 991 985 985 14,000
2016/04/28 993 1,000 990 995 21,000
2016/04/27 996 996 990 992 12,000
2016/04/26 1,000 1,000 992 996 18,000
2016/04/25 998 1,000 996 996 11,000
2016/04/22 999 999 994 998 12,000
2016/04/21 993 998 992 998 14,000
2016/04/20 989 996 988 988 19,000
2016/04/19 996 996 989 989 5,000
2016/04/18 991 991 990 990 4,000
2016/04/15 987 992 987 991 22,000
2016/04/14 984 991 982 982 16,000
2016/04/13 983 986 983 984 13,000
2016/04/12 993 995 985 985 20,000
2016/04/11 980 992 980 992 5,000
2016/04/08 978 989 972 975 18,000
2016/04/07 981 981 978 979 9,000
2016/04/06 973 986 970 981 14,000
2016/04/05 980 981 970 973 33,000
2016/04/04 989 992 983 989 25,000
2016/04/01 998 998 981 982 45,000
2016/03/31 1,010 1,010 1,002 1,002 48,000
2016/03/30 998 1,007 992 1,005 49,000
2016/03/29 1,005 1,005 992 1,000 109,000
2016/03/28 1,021 1,028 1,020 1,023 249,000
2016/03/25 1,031 1,034 1,030 1,030 66,000
2016/03/24 1,036 1,036 1,031 1,031 39,000
2016/03/23 1,030 1,037 1,030 1,035 31,000
2016/03/22 1,027 1,036 1,027 1,033 25,000
2016/03/18 1,027 1,028 1,024 1,027 33,000
2016/03/17 1,023 1,027 1,022 1,027 15,000
2016/03/16 1,022 1,024 1,022 1,023 15,000
2016/03/15 1,018 1,022 1,018 1,022 19,000
2016/03/14 1,019 1,020 1,017 1,018 23,000
2016/03/11 1,010 1,017 1,009 1,017 26,000
2016/03/10 1,018 1,018 1,013 1,017 8,000
2016/03/09 1,016 1,016 1,010 1,012 18,000
2016/03/08 1,016 1,016 1,011 1,016 5,000
2016/03/07 1,008 1,017 1,008 1,011 18,000
2016/03/04 1,006 1,009 1,003 1,008 18,000
2016/03/03 1,003 1,007 1,003 1,006 10,000
2016/03/02 1,003 1,006 1,003 1,003 6,000
2016/03/01 1,000 1,003 999 1,000 13,000
2016/02/29 1,006 1,006 1,000 1,001 24,000
2016/02/26 998 1,006 998 999 15,000
2016/02/25 992 1,005 992 1,003 13,000
2016/02/24 999 1,003 991 991 22,000
2016/02/23 999 1,000 993 999 9,000
2016/02/22 986 996 986 996 11,000
2016/02/19 998 1,000 990 993 14,000
2016/02/18 1,000 1,003 994 998 15,000
2016/02/17 986 995 986 991 13,000
2016/02/16 980 992 980 988 15,000
2016/02/15 983 987 979 982 22,000
2016/02/12 980 980 954 954 48,000
2016/02/10 1,000 1,003 985 989 32,000
2016/02/09 1,000 1,000 993 996 27,000
2016/02/08 1,010 1,010 997 1,007 21,000
2016/02/05 1,007 1,010 1,001 1,010 9,000
2016/02/04 1,034 1,034 1,020 1,024 12,000
2016/02/03 1,038 1,038 1,030 1,034 19,000
2016/02/02 1,040 1,046 1,040 1,044 11,000
2016/02/01 1,037 1,039 1,035 1,039 25,000
2016/01/29 1,009 1,025 1,006 1,024 26,000
2016/01/28 1,007 1,010 1,004 1,004 27,000
2016/01/27 1,005 1,005 1,003 1,003 9,000
2016/01/26 1,005 1,005 999 999 12,000
2016/01/25 993 1,007 993 1,005 26,000
2016/01/22 986 998 986 990 31,000
2016/01/21 991 999 985 986 23,000
2016/01/20 997 997 988 991 18,000
2016/01/19 995 998 988 992 20,000
2016/01/18 981 989 981 989 14,000
2016/01/15 1,003 1,005 997 997 33,000
2016/01/14 976 988 971 988 45,000
2016/01/13 994 999 988 990 23,000
2016/01/12 998 1,005 975 975 89,000
2016/01/08 1,002 1,011 1,001 1,001 42,000
2016/01/07 1,016 1,020 1,003 1,007 41,000
2016/01/06 1,030 1,040 1,026 1,028 13,000
2016/01/05 1,034 1,034 1,025 1,030 24,000
2016/01/04 1,028 1,038 1,025 1,029 31,000

このページの先頭へ