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
2021/12/30 1,007 1,008 993 1,006 35,300
2021/12/29 988 1,009 988 1,008 29,100
2021/12/28 982 989 980 989 23,000
2021/12/27 973 979 971 978 23,300
2021/12/24 977 979 970 973 27,100
2021/12/23 981 983 978 978 17,300
2021/12/22 987 991 974 982 18,800
2021/12/21 987 998 975 979 31,700
2021/12/20 999 999 980 981 26,400
2021/12/17 1,013 1,013 992 1,001 18,300
2021/12/16 1,013 1,022 1,006 1,010 19,000
2021/12/15 1,010 1,024 1,010 1,013 11,700
2021/12/14 1,026 1,026 1,010 1,010 18,600
2021/12/13 1,034 1,034 1,021 1,025 11,200
2021/12/10 1,034 1,034 1,024 1,030 31,700
2021/12/09 1,030 1,030 1,013 1,029 14,300
2021/12/08 1,033 1,033 1,010 1,025 22,900
2021/12/07 1,014 1,025 1,012 1,025 25,800
2021/12/06 1,009 1,017 998 1,013 31,100
2021/12/03 999 1,009 998 1,009 17,700
2021/12/02 985 1,004 985 987 22,100
2021/12/01 987 995 983 987 18,200
2021/11/30 984 1,008 979 982 32,100
2021/11/29 980 993 974 988 30,400
2021/11/26 1,009 1,009 982 982 25,700
2021/11/25 997 999 995 999 7,000
2021/11/24 1,002 1,005 998 998 15,400
2021/11/22 1,000 1,007 992 1,005 12,900
2021/11/19 994 1,000 990 1,000 19,400
2021/11/18 1,002 1,008 992 994 17,200
2021/11/17 1,016 1,017 1,002 1,002 7,700
2021/11/16 1,006 1,015 1,006 1,013 10,300
2021/11/15 1,003 1,015 1,000 1,009 24,200
2021/11/12 996 1,000 988 993 10,000
2021/11/11 986 990 986 989 4,200
2021/11/10 991 992 985 987 14,300
2021/11/09 1,000 1,000 995 995 5,800
2021/11/08 1,001 1,004 997 997 4,800
2021/11/05 1,005 1,005 996 1,001 8,200
2021/11/04 1,002 1,012 1,000 1,005 17,400
2021/11/02 1,012 1,014 1,005 1,005 9,700
2021/11/01 1,009 1,014 1,002 1,014 17,500
2021/10/29 989 1,009 987 1,009 15,500
2021/10/28 993 1,010 981 989 164,200
2021/10/27 984 997 977 993 23,900
2021/10/26 993 993 975 980 22,300
2021/10/25 992 997 976 978 21,800
2021/10/22 998 1,004 990 997 15,500
2021/10/21 1,000 1,002 989 994 18,500
2021/10/20 1,001 1,010 1,000 1,000 22,800
2021/10/19 1,005 1,008 999 1,003 15,200
2021/10/18 1,012 1,015 1,002 1,007 33,700
2021/10/15 994 1,011 994 1,011 32,900
2021/10/14 993 995 978 984 22,400
2021/10/13 979 988 976 979 23,800
2021/10/12 1,000 1,000 979 979 21,200
2021/10/11 990 1,004 985 1,004 18,900
2021/10/08 982 989 978 984 23,400
2021/10/07 973 982 966 968 23,000
2021/10/06 988 992 973 973 28,000
2021/10/05 982 989 975 976 27,700
2021/10/04 990 1,004 984 989 26,900
2021/10/01 999 999 975 986 38,500
2021/09/30 1,003 1,018 1,001 1,007 41,400
2021/09/29 980 1,003 980 1,003 217,800
2021/09/28 1,010 1,010 995 998 244,200
2021/09/27 1,020 1,032 1,015 1,018 101,100
2021/09/24 1,027 1,027 1,017 1,020 48,000
2021/09/22 1,016 1,018 1,007 1,011 30,400
2021/09/21 1,001 1,026 1,001 1,017 30,500
2021/09/17 1,011 1,026 1,007 1,026 37,400
2021/09/16 1,030 1,033 1,010 1,020 30,500
2021/09/15 1,040 1,040 1,022 1,025 25,600
2021/09/14 1,044 1,049 1,033 1,049 50,500
2021/09/13 1,015 1,044 1,010 1,044 39,400
2021/09/10 1,007 1,015 1,005 1,015 35,400
2021/09/09 1,003 1,007 997 1,007 16,000
2021/09/08 1,001 1,004 997 1,004 20,700
2021/09/07 1,000 1,004 996 1,001 37,100
2021/09/06 995 999 992 998 30,500
2021/09/03 984 995 984 995 25,400
2021/09/02 978 983 976 983 14,100
2021/09/01 980 985 976 984 33,900
2021/08/31 989 996 984 984 47,900
2021/08/30 992 997 990 996 29,800
2021/08/27 990 990 982 988 41,600
2021/08/26 991 991 987 990 29,600
2021/08/25 987 987 980 985 51,400
2021/08/24 988 988 981 983 27,500
2021/08/23 981 986 978 985 17,400
2021/08/20 975 981 971 973 11,500
2021/08/19 985 985 972 972 12,500
2021/08/18 982 987 977 986 14,200
2021/08/17 982 985 969 981 22,800
2021/08/16 978 982 971 978 13,300
2021/08/13 984 984 974 982 24,200
2021/08/12 965 985 965 984 21,600
2021/08/11 946 965 946 965 15,000
2021/08/10 946 966 931 945 28,400
2021/08/06 941 959 941 946 25,700
2021/08/05 949 949 941 942 8,100
2021/08/04 954 957 950 952 11,400
2021/08/03 965 965 956 956 13,300
2021/08/02 957 971 957 964 23,600
2021/07/30 966 966 957 962 32,100
2021/07/29 961 964 955 964 21,700
2021/07/28 967 967 953 957 6,200
2021/07/27 950 969 950 969 17,400
2021/07/26 964 969 944 944 21,400
2021/07/21 944 961 940 956 124,300
2021/07/20 934 938 929 932 22,100
2021/07/19 950 953 937 940 47,600
2021/07/16 952 959 951 951 192,200
2021/07/15 964 964 954 954 25,600
2021/07/14 969 970 960 960 28,600
2021/07/13 970 976 965 974 25,700
2021/07/12 974 978 963 969 31,400
2021/07/09 960 962 951 960 115,900
2021/07/08 971 975 961 961 34,700
2021/07/07 973 982 973 973 17,700
2021/07/06 966 980 965 980 22,600
2021/07/05 967 972 966 966 30,400
2021/07/02 963 972 961 967 58,400
2021/07/01 964 966 961 964 20,500
2021/06/30 977 977 964 964 23,000
2021/06/29 978 978 967 969 33,300
2021/06/28 968 982 966 981 30,800
2021/06/25 978 978 964 968 18,700
2021/06/24 961 968 961 966 10,000
2021/06/23 967 982 967 971 11,200
2021/06/22 956 972 956 971 18,300
2021/06/21 959 965 953 953 27,000
2021/06/18 979 979 960 960 18,400
2021/06/17 977 984 972 975 9,500
2021/06/16 979 979 971 975 6,800
2021/06/15 982 992 977 979 17,300
2021/06/14 986 994 980 981 12,100
2021/06/11 990 994 980 985 38,600
2021/06/10 977 985 973 985 16,600
2021/06/09 967 984 967 975 38,300
2021/06/08 962 967 960 967 9,700
2021/06/07 962 969 958 959 21,900
2021/06/04 966 967 961 962 7,300
2021/06/03 967 967 957 963 11,600
2021/06/02 965 971 956 964 13,300
2021/06/01 967 967 956 965 12,700
2021/05/31 961 975 961 967 25,600
2021/05/28 951 965 951 965 27,600
2021/05/27 960 962 945 945 10,400
2021/05/26 958 964 958 963 6,600
2021/05/25 971 971 960 960 7,100
2021/05/24 962 970 961 967 11,400
2021/05/21 961 972 957 960 17,400
2021/05/20 960 965 958 958 12,700
2021/05/19 951 962 951 957 9,700
2021/05/18 950 963 945 961 23,900
2021/05/17 934 955 934 950 15,100
2021/05/14 943 949 939 939 16,200
2021/05/13 931 949 930 936 22,500
2021/05/12 940 943 931 937 13,800
2021/05/11 957 957 940 940 21,100
2021/05/10 963 965 957 960 9,100
2021/05/07 934 959 931 959 28,500
2021/05/06 931 936 926 928 13,000
2021/04/30 926 931 924 924 27,000
2021/04/28 943 946 930 930 15,800
2021/04/27 943 955 938 941 15,300
2021/04/26 933 959 933 944 22,800
2021/04/23 923 941 923 937 20,000
2021/04/22 932 939 923 928 18,200
2021/04/21 929 934 921 922 26,900
2021/04/20 943 945 929 929 47,100
2021/04/19 944 949 941 942 33,700
2021/04/16 944 951 943 944 13,800
2021/04/15 950 957 944 944 10,100
2021/04/14 948 950 945 949 13,700
2021/04/13 959 959 948 948 14,300
2021/04/12 953 959 945 959 21,600
2021/04/09 940 950 940 942 24,000
2021/04/08 958 960 941 941 47,300
2021/04/07 957 965 955 960 22,000
2021/04/06 974 975 953 955 40,900
2021/04/05 976 976 964 968 35,600
2021/04/02 967 975 959 972 24,400
2021/04/01 970 975 960 960 36,300
2021/03/31 969 973 957 964 35,000
2021/03/30 993 993 973 975 192,400
2021/03/29 1,000 1,012 986 992 263,100
2021/03/26 1,005 1,012 1,000 1,012 61,400
2021/03/25 990 1,003 990 999 37,800
2021/03/24 997 997 982 985 46,000
2021/03/23 1,018 1,018 998 998 36,800
2021/03/22 1,005 1,017 1,003 1,016 41,100
2021/03/19 1,005 1,012 1,000 1,007 39,100
2021/03/18 1,020 1,020 1,002 1,011 47,700
2021/03/17 1,020 1,020 1,012 1,020 24,700
2021/03/16 1,009 1,023 1,009 1,019 37,400
2021/03/15 1,001 1,010 1,001 1,010 29,600
2021/03/12 1,001 1,006 998 1,004 21,700
2021/03/11 1,008 1,009 999 1,005 22,500
2021/03/10 1,001 1,008 1,000 1,007 45,200
2021/03/09 997 1,010 992 1,009 41,800
2021/03/08 1,002 1,005 989 994 25,700
2021/03/05 988 999 981 999 30,500
2021/03/04 992 993 978 993 32,800
2021/03/03 994 996 988 996 22,000
2021/03/02 1,003 1,008 988 995 35,700
2021/03/01 987 1,004 983 1,004 53,300
2021/02/26 984 987 976 976 70,900
2021/02/25 982 994 982 992 52,000
2021/02/24 986 990 974 978 58,100
2021/02/22 986 993 981 985 47,400
2021/02/19 990 992 977 985 47,600
2021/02/18 991 998 987 995 44,500
2021/02/17 990 1,004 987 993 42,100
2021/02/16 1,003 1,003 992 997 14,700
2021/02/15 1,003 1,005 994 1,003 21,400
2021/02/12 1,000 1,001 993 996 23,100
2021/02/10 1,000 1,006 1,000 1,003 10,800
2021/02/09 1,010 1,013 1,003 1,008 27,100
2021/02/08 997 1,014 996 1,013 47,300
2021/02/05 985 991 978 989 46,500
2021/02/04 984 992 975 975 26,300
2021/02/03 986 990 981 984 24,500
2021/02/02 970 981 970 976 24,700
2021/02/01 971 990 971 973 33,300
2021/01/29 1,000 1,000 975 975 113,700
2021/01/28 972 1,006 959 1,002 70,500
2021/01/27 978 983 977 981 10,400
2021/01/26 974 976 969 974 20,900
2021/01/25 970 977 968 970 30,000
2021/01/22 973 973 962 972 166,100
2021/01/21 980 989 967 968 28,300
2021/01/20 961 974 953 972 13,800
2021/01/19 953 970 953 961 18,200
2021/01/18 952 959 952 954 38,600
2021/01/15 970 970 958 961 69,800
2021/01/14 971 971 961 969 25,600
2021/01/13 959 970 957 970 25,900
2021/01/12 960 971 957 965 35,100
2021/01/08 951 969 945 969 81,200
2021/01/07 958 958 943 953 34,300
2021/01/06 940 949 938 946 21,200
2021/01/05 948 948 939 940 36,000
2021/01/04 965 965 942 946 94,700

このページの先頭へ