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
2020/12/30 971 987 968 974 38,600
2020/12/29 972 979 968 979 43,800
2020/12/28 989 993 969 973 57,000
2020/12/25 997 997 989 991 23,700
2020/12/24 993 994 987 993 14,700
2020/12/23 992 1,002 987 993 10,800
2020/12/22 999 999 983 991 17,000
2020/12/21 994 1,002 985 1,002 26,100
2020/12/18 996 997 989 991 30,400
2020/12/17 1,000 1,004 995 997 13,600
2020/12/16 1,006 1,006 995 999 10,900
2020/12/15 996 1,014 996 1,004 20,600
2020/12/14 1,016 1,018 995 998 19,800
2020/12/11 1,002 1,019 995 1,019 37,700
2020/12/10 1,001 1,004 994 1,000 9,800
2020/12/09 994 1,004 994 1,001 10,100
2020/12/08 992 1,003 989 994 18,200
2020/12/07 1,000 1,002 986 997 28,800
2020/12/04 992 1,000 992 996 11,400
2020/12/03 986 1,003 983 992 25,600
2020/12/02 996 1,002 981 989 34,700
2020/12/01 980 995 973 986 34,500
2020/11/30 997 997 974 981 31,500
2020/11/27 996 1,009 994 1,002 31,900
2020/11/26 998 998 987 989 8,100
2020/11/25 1,007 1,007 985 985 14,200
2020/11/24 1,020 1,026 1,006 1,007 16,500
2020/11/20 1,011 1,011 1,000 1,010 9,800
2020/11/19 1,015 1,015 999 1,008 25,600
2020/11/18 1,004 1,027 990 1,017 32,700
2020/11/17 1,019 1,019 993 999 20,000
2020/11/16 988 1,020 975 1,015 45,900
2020/11/13 1,022 1,022 967 969 32,400
2020/11/12 1,021 1,021 993 1,015 20,100
2020/11/11 1,000 1,021 998 1,021 34,900
2020/11/10 980 1,011 979 1,000 47,000
2020/11/09 982 991 968 976 23,900
2020/11/06 973 979 962 979 25,300
2020/11/05 946 973 940 973 38,300
2020/11/04 947 947 926 946 21,300
2020/11/02 925 942 925 942 19,500
2020/10/30 940 941 917 921 35,700
2020/10/29 956 962 944 944 22,000
2020/10/28 947 955 940 955 13,500
2020/10/27 934 948 929 948 17,300
2020/10/26 935 954 931 937 15,900
2020/10/23 932 940 927 934 15,700
2020/10/22 950 951 931 935 29,400
2020/10/21 954 965 950 950 12,200
2020/10/20 974 975 949 954 21,100
2020/10/19 963 986 963 974 18,700
2020/10/16 966 966 955 964 11,600
2020/10/15 970 971 958 959 16,900
2020/10/14 959 973 953 963 18,300
2020/10/13 972 978 958 963 17,400
2020/10/12 983 983 969 970 12,000
2020/10/09 988 988 967 975 15,600
2020/10/08 997 997 972 977 16,600
2020/10/07 975 992 968 983 18,800
2020/10/06 986 994 974 978 21,600
2020/10/05 960 995 960 984 32,100
2020/10/02 1,011 1,039 957 957 63,100
2020/09/30 1,045 1,057 1,002 1,002 51,300
2020/09/29 1,052 1,065 1,028 1,052 154,900
2020/09/28 1,070 1,098 1,056 1,098 110,300
2020/09/25 1,055 1,069 1,051 1,052 87,900
2020/09/24 1,070 1,073 1,051 1,051 37,000
2020/09/23 1,070 1,078 1,061 1,070 55,000
2020/09/18 1,092 1,092 1,078 1,079 42,600
2020/09/17 1,087 1,100 1,076 1,088 24,100
2020/09/16 1,099 1,105 1,087 1,097 28,800
2020/09/15 1,100 1,100 1,070 1,089 26,300
2020/09/14 1,100 1,116 1,084 1,101 48,000
2020/09/11 1,110 1,110 1,080 1,103 32,000
2020/09/10 1,100 1,100 1,085 1,098 33,900
2020/09/09 1,073 1,099 1,050 1,087 53,000
2020/09/08 1,050 1,085 1,048 1,085 60,500
2020/09/07 1,019 1,050 1,017 1,049 41,400
2020/09/04 1,013 1,025 1,013 1,019 13,900
2020/09/03 1,024 1,039 1,013 1,025 33,000
2020/09/02 1,018 1,023 1,008 1,021 26,900
2020/09/01 1,005 1,017 1,002 1,015 29,700
2020/08/31 986 1,009 986 995 28,500
2020/08/28 979 1,003 968 978 60,900
2020/08/27 989 989 973 979 47,200
2020/08/26 976 985 961 981 12,600
2020/08/25 980 990 977 979 28,300
2020/08/24 957 976 957 975 21,700
2020/08/21 943 965 943 965 51,200
2020/08/20 957 957 935 938 45,200
2020/08/19 939 962 936 962 78,200
2020/08/18 942 951 937 937 27,600
2020/08/17 973 973 941 941 14,300
2020/08/14 976 980 966 971 24,200
2020/08/13 976 991 964 978 33,800
2020/08/12 937 971 927 969 38,700
2020/08/11 920 947 919 943 44,700
2020/08/07 900 920 890 905 36,000
2020/08/06 924 924 895 900 18,700
2020/08/05 927 927 892 923 26,300
2020/08/04 890 918 889 918 32,200
2020/08/03 858 887 858 887 25,100
2020/07/31 888 890 851 852 91,600
2020/07/30 924 932 886 897 31,700
2020/07/29 952 953 921 921 17,500
2020/07/28 970 970 948 951 15,100
2020/07/27 946 972 939 972 35,600
2020/07/22 963 969 946 946 134,600
2020/07/21 945 966 945 966 18,000
2020/07/20 943 945 928 943 40,400
2020/07/17 947 957 935 938 137,400
2020/07/16 941 951 935 949 25,500
2020/07/15 923 943 923 943 12,800
2020/07/14 925 930 912 919 23,900
2020/07/13 924 938 921 935 39,300
2020/07/10 933 933 910 910 67,900
2020/07/09 940 945 933 936 27,900
2020/07/08 951 956 935 935 28,200
2020/07/07 958 958 942 948 24,700
2020/07/06 944 984 943 958 47,500
2020/07/03 948 960 940 953 41,300
2020/07/02 948 994 943 948 52,600
2020/07/01 1,000 1,000 952 953 38,600
2020/06/30 1,017 1,022 994 995 35,800
2020/06/29 1,025 1,035 1,017 1,017 25,600
2020/06/26 1,033 1,036 1,015 1,036 26,400
2020/06/25 1,018 1,032 1,015 1,026 11,900
2020/06/24 1,036 1,036 1,018 1,022 7,200
2020/06/23 1,040 1,040 1,022 1,036 14,700
2020/06/22 1,046 1,046 1,022 1,030 8,300
2020/06/19 1,044 1,050 1,026 1,050 39,800
2020/06/18 1,024 1,048 1,008 1,043 30,400
2020/06/17 1,018 1,025 1,003 1,024 22,600
2020/06/16 973 1,019 971 1,018 40,300
2020/06/15 995 995 964 964 24,600
2020/06/12 952 991 939 988 63,000
2020/06/11 992 995 967 967 32,100
2020/06/10 1,014 1,014 995 995 24,500
2020/06/09 1,009 1,015 1,009 1,015 11,500
2020/06/08 1,019 1,019 1,005 1,018 21,700
2020/06/05 1,000 1,016 994 1,008 19,100
2020/06/04 1,030 1,030 1,004 1,008 21,700
2020/06/03 1,027 1,029 1,009 1,029 15,900
2020/06/02 1,015 1,024 1,006 1,022 24,100
2020/06/01 1,024 1,025 998 1,013 23,800
2020/05/29 1,025 1,039 1,018 1,033 31,500
2020/05/28 1,019 1,027 1,005 1,025 36,300
2020/05/27 1,020 1,023 1,005 1,017 22,600
2020/05/26 991 1,022 982 1,015 55,700
2020/05/25 933 961 933 961 20,100
2020/05/22 941 947 928 931 53,700
2020/05/21 968 969 949 959 20,300
2020/05/20 958 960 945 960 18,100
2020/05/19 970 970 941 955 19,700
2020/05/18 970 970 952 961 13,300
2020/05/15 951 966 923 966 19,500
2020/05/14 948 970 934 936 14,200
2020/05/13 952 959 948 954 10,700
2020/05/12 975 977 952 967 21,900
2020/05/11 930 972 929 970 38,800
2020/05/08 897 928 895 928 30,800
2020/05/07 893 903 891 901 21,800
2020/05/01 902 916 891 908 19,100
2020/04/30 920 928 903 912 44,900
2020/04/28 885 899 875 895 23,200
2020/04/27 883 886 872 884 22,700
2020/04/24 877 885 871 884 14,200
2020/04/23 875 891 875 891 15,300
2020/04/22 875 885 867 870 28,400
2020/04/21 895 904 879 887 17,800
2020/04/20 882 906 875 905 42,000
2020/04/17 919 936 875 885 67,900
2020/04/16 875 910 875 908 36,500
2020/04/15 868 885 867 876 21,900
2020/04/14 856 874 856 869 18,100
2020/04/13 874 876 858 858 29,400
2020/04/10 858 870 840 859 39,300
2020/04/09 902 917 847 857 61,600
2020/04/08 830 901 820 895 68,900
2020/04/07 814 834 794 832 68,900
2020/04/06 739 794 738 784 113,700
2020/04/03 826 846 784 788 91,300
2020/04/02 890 890 834 834 79,300
2020/04/01 960 960 902 902 72,200
2020/03/31 988 1,010 968 979 53,400
2020/03/30 950 960 920 958 215,000
2020/03/27 1,028 1,058 1,004 1,042 252,800
2020/03/26 1,010 1,049 1,009 1,026 102,600
2020/03/25 1,081 1,093 1,062 1,090 63,900
2020/03/24 1,077 1,086 1,028 1,056 49,400
2020/03/23 1,048 1,087 1,008 1,079 71,000
2020/03/19 1,010 1,031 990 1,023 49,700
2020/03/18 985 1,033 985 1,022 59,600
2020/03/17 865 979 865 970 78,600
2020/03/16 905 935 880 895 80,500
2020/03/13 840 892 840 875 116,100
2020/03/12 936 942 895 906 97,200
2020/03/11 955 989 951 961 69,400
2020/03/10 912 957 891 946 123,600
2020/03/09 981 995 932 956 213,300
2020/03/06 995 1,008 989 997 134,400
2020/03/05 1,015 1,023 1,003 1,005 73,300
2020/03/04 995 1,016 988 1,007 56,300
2020/03/03 1,071 1,073 1,003 1,003 75,800
2020/03/02 988 1,070 984 1,041 91,700
2020/02/28 1,031 1,058 1,001 1,001 142,900
2020/02/27 1,114 1,116 1,080 1,080 59,500
2020/02/26 1,114 1,124 1,100 1,114 81,500
2020/02/25 1,120 1,144 1,116 1,120 81,700
2020/02/21 1,160 1,166 1,160 1,161 97,700
2020/02/20 1,167 1,177 1,161 1,161 28,000
2020/02/19 1,161 1,167 1,155 1,160 38,200
2020/02/18 1,184 1,187 1,160 1,160 36,300
2020/02/17 1,200 1,201 1,184 1,184 45,400
2020/02/14 1,209 1,212 1,202 1,204 96,000
2020/02/13 1,215 1,218 1,211 1,212 15,300
2020/02/12 1,208 1,220 1,208 1,210 20,600
2020/02/10 1,202 1,212 1,202 1,207 27,700
2020/02/07 1,212 1,220 1,209 1,209 39,900
2020/02/06 1,225 1,235 1,214 1,218 64,900
2020/02/05 1,225 1,227 1,222 1,224 17,600
2020/02/04 1,200 1,217 1,200 1,217 18,000
2020/02/03 1,195 1,210 1,192 1,200 64,400
2020/01/31 1,220 1,223 1,215 1,216 31,400
2020/01/30 1,213 1,223 1,207 1,220 14,100
2020/01/29 1,207 1,217 1,203 1,213 11,500
2020/01/28 1,205 1,209 1,199 1,206 21,700
2020/01/27 1,213 1,214 1,207 1,209 19,200
2020/01/24 1,226 1,227 1,221 1,221 10,400
2020/01/23 1,229 1,232 1,226 1,228 8,100
2020/01/22 1,230 1,234 1,228 1,229 11,100
2020/01/21 1,221 1,232 1,221 1,229 11,000
2020/01/20 1,225 1,231 1,225 1,226 11,100
2020/01/17 1,216 1,224 1,212 1,224 10,400
2020/01/16 1,215 1,221 1,212 1,212 8,300
2020/01/15 1,213 1,221 1,213 1,215 14,100
2020/01/14 1,221 1,223 1,211 1,217 14,000
2020/01/10 1,223 1,226 1,221 1,222 6,400
2020/01/09 1,221 1,225 1,219 1,223 8,300
2020/01/08 1,229 1,229 1,203 1,210 26,100
2020/01/07 1,219 1,233 1,214 1,229 20,300
2020/01/06 1,220 1,230 1,212 1,212 22,300

このページの先頭へ