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
2019/12/30 1,212 1,226 1,212 1,220 11,600
2019/12/27 1,220 1,225 1,216 1,223 13,900
2019/12/26 1,210 1,218 1,196 1,218 16,200
2019/12/25 1,200 1,211 1,199 1,202 13,600
2019/12/24 1,215 1,215 1,200 1,205 12,800
2019/12/23 1,221 1,224 1,210 1,214 9,100
2019/12/20 1,221 1,228 1,219 1,219 15,900
2019/12/19 1,217 1,222 1,216 1,221 7,800
2019/12/18 1,218 1,220 1,212 1,216 9,800
2019/12/17 1,216 1,220 1,211 1,219 15,300
2019/12/16 1,206 1,223 1,205 1,214 19,400
2019/12/13 1,204 1,207 1,194 1,201 30,600
2019/12/12 1,190 1,200 1,184 1,192 14,400
2019/12/11 1,199 1,199 1,185 1,187 16,900
2019/12/10 1,205 1,206 1,198 1,199 10,700
2019/12/09 1,201 1,207 1,199 1,204 14,800
2019/12/06 1,202 1,202 1,195 1,201 8,100
2019/12/05 1,203 1,203 1,190 1,200 9,000
2019/12/04 1,189 1,207 1,187 1,204 31,400
2019/12/03 1,186 1,195 1,186 1,188 12,800
2019/12/02 1,188 1,198 1,188 1,195 12,300
2019/11/29 1,191 1,191 1,185 1,186 10,900
2019/11/28 1,195 1,195 1,183 1,192 12,600
2019/11/27 1,190 1,194 1,188 1,190 8,200
2019/11/26 1,190 1,195 1,184 1,184 10,000
2019/11/25 1,180 1,193 1,180 1,190 9,900
2019/11/22 1,190 1,190 1,179 1,181 13,700
2019/11/21 1,178 1,190 1,176 1,190 9,800
2019/11/20 1,187 1,187 1,177 1,183 9,200
2019/11/19 1,185 1,190 1,182 1,188 5,700
2019/11/18 1,192 1,195 1,177 1,185 21,200
2019/11/15 1,171 1,191 1,171 1,184 20,900
2019/11/14 1,205 1,213 1,157 1,170 62,100
2019/11/13 1,198 1,205 1,196 1,196 8,300
2019/11/12 1,197 1,205 1,197 1,199 20,200
2019/11/11 1,190 1,198 1,190 1,198 10,500
2019/11/08 1,198 1,198 1,190 1,190 15,900
2019/11/07 1,198 1,198 1,192 1,195 12,100
2019/11/06 1,190 1,197 1,186 1,193 9,200
2019/11/05 1,185 1,196 1,185 1,196 17,300
2019/11/01 1,180 1,188 1,172 1,188 6,400
2019/10/31 1,193 1,193 1,180 1,180 9,800
2019/10/30 1,173 1,197 1,171 1,197 29,000
2019/10/29 1,179 1,180 1,168 1,168 12,200
2019/10/28 1,177 1,178 1,170 1,174 7,400
2019/10/25 1,173 1,181 1,171 1,179 6,700
2019/10/24 1,171 1,173 1,168 1,168 10,700
2019/10/23 1,172 1,174 1,164 1,169 14,500
2019/10/21 1,176 1,180 1,169 1,172 5,200
2019/10/18 1,167 1,177 1,161 1,174 14,400
2019/10/17 1,183 1,183 1,167 1,167 10,700
2019/10/16 1,186 1,187 1,176 1,184 13,400
2019/10/15 1,177 1,183 1,172 1,176 19,100
2019/10/11 1,170 1,170 1,156 1,163 14,800
2019/10/10 1,177 1,189 1,169 1,169 10,200
2019/10/09 1,172 1,184 1,172 1,183 9,700
2019/10/08 1,177 1,177 1,165 1,172 11,300
2019/10/07 1,175 1,175 1,166 1,174 6,200
2019/10/04 1,168 1,173 1,153 1,171 16,700
2019/10/03 1,174 1,174 1,160 1,164 15,400
2019/10/02 1,164 1,191 1,164 1,183 17,900
2019/10/01 1,156 1,171 1,156 1,168 21,300
2019/09/30 1,161 1,171 1,156 1,156 33,900
2019/09/27 1,176 1,177 1,146 1,171 134,700
2019/09/26 1,195 1,201 1,192 1,192 215,800
2019/09/25 1,198 1,205 1,195 1,196 64,100
2019/09/24 1,205 1,205 1,195 1,203 52,800
2019/09/20 1,192 1,207 1,192 1,200 28,600
2019/09/19 1,197 1,206 1,193 1,202 30,100
2019/09/18 1,202 1,202 1,195 1,197 18,400
2019/09/17 1,206 1,206 1,194 1,202 82,300
2019/09/13 1,195 1,206 1,195 1,206 42,300
2019/09/12 1,196 1,200 1,191 1,194 78,500
2019/09/11 1,185 1,195 1,180 1,195 29,500
2019/09/10 1,175 1,189 1,173 1,180 22,100
2019/09/09 1,172 1,179 1,169 1,179 23,300
2019/09/06 1,175 1,179 1,170 1,170 28,100
2019/09/05 1,168 1,174 1,167 1,174 63,100
2019/09/04 1,159 1,167 1,158 1,161 16,200
2019/09/03 1,159 1,167 1,157 1,163 51,600
2019/09/02 1,158 1,169 1,156 1,160 11,300
2019/08/30 1,158 1,164 1,154 1,164 14,900
2019/08/29 1,154 1,165 1,153 1,153 19,100
2019/08/28 1,166 1,166 1,154 1,158 9,900
2019/08/27 1,154 1,172 1,151 1,163 17,700
2019/08/26 1,151 1,156 1,144 1,146 25,700
2019/08/23 1,152 1,161 1,152 1,155 9,900
2019/08/22 1,164 1,164 1,154 1,154 43,900
2019/08/21 1,160 1,165 1,153 1,153 14,500
2019/08/20 1,159 1,164 1,158 1,163 3,200
2019/08/19 1,159 1,161 1,156 1,159 9,000
2019/08/16 1,156 1,166 1,156 1,157 17,700
2019/08/15 1,154 1,161 1,154 1,161 45,200
2019/08/14 1,163 1,169 1,158 1,163 15,600
2019/08/13 1,152 1,174 1,152 1,163 40,700
2019/08/09 1,168 1,174 1,163 1,172 30,600
2019/08/08 1,154 1,170 1,154 1,156 72,000
2019/08/07 1,148 1,168 1,144 1,163 17,600
2019/08/06 1,136 1,153 1,132 1,149 27,600
2019/08/05 1,152 1,154 1,141 1,146 20,900
2019/08/02 1,166 1,166 1,150 1,152 25,400
2019/08/01 1,172 1,172 1,168 1,171 3,700
2019/07/31 1,174 1,175 1,170 1,172 9,600
2019/07/30 1,167 1,174 1,165 1,174 10,900
2019/07/29 1,158 1,168 1,158 1,168 5,200
2019/07/26 1,154 1,158 1,154 1,157 2,900
2019/07/25 1,148 1,156 1,148 1,154 4,700
2019/07/24 1,149 1,155 1,146 1,153 5,200
2019/07/23 1,140 1,157 1,140 1,151 8,400
2019/07/22 1,153 1,153 1,141 1,142 12,100
2019/07/19 1,138 1,152 1,138 1,143 15,200
2019/07/18 1,151 1,154 1,138 1,138 18,200
2019/07/17 1,157 1,157 1,148 1,149 8,200
2019/07/16 1,152 1,159 1,150 1,153 8,900
2019/07/12 1,171 1,171 1,155 1,155 11,500
2019/07/11 1,162 1,172 1,162 1,168 7,800
2019/07/10 1,168 1,173 1,161 1,161 22,700
2019/07/09 1,158 1,170 1,158 1,169 11,400
2019/07/08 1,160 1,167 1,158 1,162 12,500
2019/07/05 1,166 1,166 1,150 1,160 20,300
2019/07/04 1,160 1,167 1,160 1,166 13,400
2019/07/03 1,145 1,166 1,145 1,154 18,100
2019/07/02 1,141 1,150 1,141 1,149 7,300
2019/07/01 1,144 1,146 1,137 1,146 7,100
2019/06/28 1,146 1,146 1,138 1,138 15,900
2019/06/27 1,136 1,146 1,136 1,144 10,800
2019/06/26 1,138 1,140 1,137 1,138 8,800
2019/06/25 1,140 1,140 1,136 1,137 5,500
2019/06/24 1,141 1,145 1,137 1,137 6,600
2019/06/21 1,153 1,153 1,138 1,138 14,200
2019/06/20 1,158 1,158 1,149 1,155 7,000
2019/06/19 1,130 1,156 1,130 1,156 10,900
2019/06/18 1,139 1,143 1,126 1,126 14,200
2019/06/17 1,161 1,161 1,139 1,139 13,400
2019/06/14 1,160 1,161 1,148 1,153 17,600
2019/06/13 1,161 1,168 1,160 1,160 5,000
2019/06/12 1,169 1,169 1,157 1,161 10,700
2019/06/11 1,157 1,170 1,157 1,170 7,400
2019/06/10 1,155 1,166 1,152 1,157 10,100
2019/06/07 1,153 1,161 1,149 1,155 6,800
2019/06/06 1,150 1,161 1,142 1,153 8,900
2019/06/05 1,150 1,165 1,146 1,161 11,400
2019/06/04 1,149 1,155 1,148 1,152 5,600
2019/06/03 1,156 1,156 1,140 1,140 11,200
2019/05/31 1,150 1,160 1,150 1,158 5,600
2019/05/30 1,158 1,166 1,150 1,150 7,100
2019/05/29 1,153 1,160 1,150 1,153 6,300
2019/05/28 1,172 1,172 1,152 1,156 8,200
2019/05/27 1,163 1,174 1,163 1,169 7,200
2019/05/24 1,164 1,170 1,151 1,163 10,500
2019/05/23 1,156 1,173 1,153 1,164 13,000
2019/05/22 1,160 1,160 1,147 1,156 7,700
2019/05/21 1,150 1,161 1,146 1,152 7,900
2019/05/20 1,147 1,157 1,147 1,156 9,800
2019/05/17 1,144 1,155 1,143 1,147 10,200
2019/05/16 1,133 1,147 1,118 1,142 12,600
2019/05/15 1,129 1,131 1,116 1,129 15,400
2019/05/14 1,101 1,115 1,100 1,115 21,900
2019/05/13 1,132 1,139 1,116 1,117 20,700
2019/05/10 1,142 1,146 1,130 1,132 19,000
2019/05/09 1,161 1,161 1,133 1,141 28,200
2019/05/08 1,175 1,175 1,159 1,167 13,200
2019/05/07 1,178 1,184 1,175 1,175 9,400
2019/04/26 1,176 1,178 1,170 1,170 7,700
2019/04/25 1,171 1,180 1,166 1,176 6,300
2019/04/24 1,179 1,179 1,159 1,167 13,300
2019/04/23 1,169 1,182 1,169 1,179 11,800
2019/04/22 1,163 1,173 1,154 1,167 7,900
2019/04/19 1,153 1,167 1,153 1,158 7,500
2019/04/18 1,168 1,169 1,149 1,154 10,400
2019/04/17 1,170 1,176 1,164 1,165 10,800
2019/04/16 1,175 1,179 1,171 1,177 9,200
2019/04/15 1,166 1,172 1,163 1,172 13,000
2019/04/12 1,166 1,173 1,153 1,155 17,500
2019/04/11 1,133 1,163 1,131 1,158 8,200
2019/04/10 1,128 1,137 1,125 1,135 5,300
2019/04/09 1,149 1,149 1,126 1,132 20,300
2019/04/08 1,171 1,174 1,150 1,152 21,000
2019/04/05 1,173 1,176 1,170 1,173 13,000
2019/04/04 1,159 1,180 1,159 1,171 10,100
2019/04/03 1,157 1,163 1,148 1,162 16,900
2019/04/02 1,177 1,180 1,160 1,160 15,000
2019/04/01 1,170 1,183 1,162 1,166 37,100
2019/03/29 1,158 1,167 1,153 1,157 23,100
2019/03/28 1,188 1,188 1,153 1,160 27,300
2019/03/27 1,193 1,196 1,174 1,192 177,300
2019/03/26 1,225 1,240 1,221 1,221 187,500
2019/03/25 1,210 1,222 1,205 1,217 75,400
2019/03/22 1,227 1,233 1,224 1,229 43,400
2019/03/20 1,218 1,228 1,217 1,225 29,700
2019/03/19 1,219 1,222 1,211 1,220 40,900
2019/03/18 1,208 1,220 1,208 1,219 51,300
2019/03/15 1,200 1,209 1,195 1,201 62,700
2019/03/14 1,204 1,204 1,190 1,198 35,500
2019/03/13 1,206 1,213 1,193 1,200 53,500
2019/03/12 1,191 1,206 1,191 1,206 39,200
2019/03/11 1,177 1,184 1,173 1,184 24,700
2019/03/08 1,185 1,186 1,176 1,177 45,200
2019/03/07 1,197 1,197 1,189 1,194 51,800
2019/03/06 1,195 1,200 1,192 1,194 70,400
2019/03/05 1,192 1,199 1,187 1,198 63,500
2019/03/04 1,192 1,194 1,185 1,191 34,000
2019/03/01 1,182 1,184 1,178 1,183 19,300
2019/02/28 1,187 1,192 1,177 1,185 34,700
2019/02/27 1,182 1,195 1,182 1,187 69,500
2019/02/26 1,174 1,197 1,174 1,182 23,200
2019/02/25 1,165 1,173 1,158 1,173 21,800
2019/02/22 1,175 1,175 1,159 1,164 22,100
2019/02/21 1,167 1,175 1,167 1,174 15,200
2019/02/20 1,165 1,189 1,163 1,179 20,600
2019/02/19 1,177 1,185 1,163 1,169 34,800
2019/02/18 1,156 1,179 1,156 1,179 12,900
2019/02/15 1,154 1,166 1,154 1,164 13,300
2019/02/14 1,145 1,177 1,145 1,175 24,400
2019/02/13 1,146 1,150 1,135 1,142 14,500
2019/02/12 1,139 1,148 1,130 1,147 10,200
2019/02/08 1,122 1,137 1,122 1,127 8,500
2019/02/07 1,140 1,140 1,126 1,133 10,000
2019/02/06 1,145 1,156 1,139 1,139 12,200
2019/02/05 1,149 1,151 1,140 1,145 9,000
2019/02/04 1,120 1,144 1,120 1,142 15,700
2019/02/01 1,121 1,131 1,120 1,120 15,000
2019/01/31 1,130 1,138 1,121 1,123 18,800
2019/01/30 1,137 1,141 1,129 1,129 22,100
2019/01/29 1,141 1,147 1,121 1,137 19,700
2019/01/28 1,163 1,164 1,137 1,148 20,100
2019/01/25 1,184 1,184 1,162 1,163 14,500
2019/01/24 1,161 1,185 1,161 1,183 12,100
2019/01/23 1,158 1,169 1,157 1,161 8,300
2019/01/22 1,167 1,169 1,154 1,163 10,300
2019/01/21 1,152 1,171 1,150 1,159 19,900
2019/01/18 1,134 1,150 1,132 1,150 15,500
2019/01/17 1,144 1,145 1,123 1,136 17,900
2019/01/16 1,145 1,157 1,141 1,141 13,500
2019/01/15 1,153 1,165 1,140 1,150 23,100
2019/01/11 1,155 1,170 1,153 1,153 10,000
2019/01/10 1,158 1,166 1,136 1,158 21,200
2019/01/09 1,172 1,180 1,158 1,170 16,400
2019/01/08 1,174 1,178 1,164 1,170 10,400
2019/01/07 1,169 1,173 1,158 1,173 17,000
2019/01/04 1,147 1,157 1,104 1,153 18,800

このページの先頭へ