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
2023/12/29 1,067 1,069 1,056 1,069 61,300
2023/12/28 1,046 1,059 1,046 1,059 88,400
2023/12/27 1,047 1,048 1,043 1,046 57,200
2023/12/26 1,050 1,054 1,043 1,047 35,600
2023/12/25 1,057 1,057 1,047 1,049 27,900
2023/12/22 1,047 1,057 1,041 1,051 25,100
2023/12/21 1,051 1,058 1,045 1,048 19,300
2023/12/20 1,041 1,055 1,041 1,050 18,900
2023/12/19 1,042 1,045 1,036 1,044 18,000
2023/12/18 1,048 1,050 1,037 1,042 42,100
2023/12/15 1,050 1,053 1,048 1,050 24,500
2023/12/14 1,055 1,056 1,050 1,051 19,300
2023/12/13 1,057 1,059 1,050 1,051 13,500
2023/12/12 1,060 1,064 1,056 1,057 24,000
2023/12/11 1,048 1,059 1,048 1,058 21,800
2023/12/08 1,055 1,060 1,044 1,047 41,200
2023/12/07 1,055 1,060 1,055 1,058 15,400
2023/12/06 1,055 1,068 1,054 1,061 23,200
2023/12/05 1,050 1,059 1,050 1,051 21,400
2023/12/04 1,054 1,059 1,051 1,059 14,800
2023/12/01 1,060 1,060 1,051 1,051 21,300
2023/11/30 1,058 1,063 1,055 1,060 20,300
2023/11/29 1,067 1,068 1,058 1,060 20,500
2023/11/28 1,064 1,067 1,061 1,064 10,900
2023/11/27 1,063 1,071 1,060 1,064 15,900
2023/11/24 1,069 1,074 1,064 1,065 10,500
2023/11/22 1,063 1,074 1,063 1,068 9,700
2023/11/21 1,077 1,077 1,061 1,063 16,800
2023/11/20 1,083 1,083 1,066 1,066 15,800
2023/11/17 1,068 1,078 1,067 1,074 23,500
2023/11/16 1,068 1,085 1,068 1,072 23,400
2023/11/15 1,076 1,083 1,075 1,079 18,000
2023/11/14 1,077 1,082 1,077 1,080 15,700
2023/11/13 1,080 1,083 1,074 1,081 15,500
2023/11/10 1,059 1,080 1,058 1,080 21,400
2023/11/09 1,056 1,066 1,056 1,066 12,800
2023/11/08 1,073 1,077 1,054 1,060 37,100
2023/11/07 1,095 1,101 1,091 1,094 24,200
2023/11/06 1,092 1,101 1,092 1,097 35,300
2023/11/02 1,090 1,096 1,077 1,093 26,100
2023/11/01 1,079 1,098 1,079 1,096 35,900
2023/10/31 1,055 1,081 1,055 1,081 20,800
2023/10/30 1,062 1,069 1,058 1,060 26,300
2023/10/27 1,056 1,079 1,056 1,079 20,700
2023/10/26 1,054 1,062 1,054 1,059 14,100
2023/10/25 1,042 1,063 1,041 1,062 30,200
2023/10/24 1,040 1,048 1,032 1,042 32,000
2023/10/23 1,045 1,052 1,042 1,042 22,500
2023/10/20 1,050 1,059 1,049 1,055 15,800
2023/10/19 1,041 1,060 1,041 1,056 19,100
2023/10/18 1,050 1,054 1,042 1,051 30,500
2023/10/17 1,042 1,061 1,042 1,054 22,700
2023/10/16 1,053 1,064 1,043 1,047 40,600
2023/10/13 1,084 1,084 1,070 1,071 22,900
2023/10/12 1,081 1,084 1,075 1,083 24,500
2023/10/11 1,088 1,091 1,079 1,085 26,500
2023/10/10 1,102 1,102 1,091 1,093 21,700
2023/10/06 1,094 1,103 1,091 1,097 30,600
2023/10/05 1,064 1,086 1,064 1,083 32,200
2023/10/04 1,062 1,074 1,055 1,064 44,700
2023/10/03 1,069 1,083 1,059 1,073 38,100
2023/10/02 1,087 1,087 1,059 1,059 79,300
2023/09/29 1,100 1,105 1,085 1,095 45,200
2023/09/28 1,122 1,125 1,100 1,105 186,100
2023/09/27 1,146 1,148 1,135 1,137 494,300
2023/09/26 1,146 1,146 1,133 1,141 83,300
2023/09/25 1,131 1,149 1,124 1,139 58,300
2023/09/22 1,127 1,129 1,119 1,125 40,400
2023/09/21 1,119 1,132 1,117 1,123 32,200
2023/09/20 1,127 1,129 1,119 1,120 55,300
2023/09/19 1,141 1,145 1,126 1,134 77,800
2023/09/15 1,143 1,152 1,140 1,148 37,400
2023/09/14 1,144 1,149 1,139 1,144 24,600
2023/09/13 1,156 1,158 1,144 1,147 21,300
2023/09/12 1,144 1,158 1,144 1,156 23,900
2023/09/11 1,140 1,149 1,136 1,144 33,800
2023/09/08 1,149 1,154 1,139 1,139 44,700
2023/09/07 1,162 1,162 1,144 1,146 33,500
2023/09/06 1,152 1,168 1,150 1,161 27,600
2023/09/05 1,153 1,155 1,144 1,155 38,400
2023/09/04 1,162 1,162 1,149 1,155 53,600
2023/09/01 1,160 1,170 1,158 1,163 43,600
2023/08/31 1,180 1,180 1,167 1,169 44,600
2023/08/30 1,161 1,187 1,155 1,175 52,300
2023/08/29 1,153 1,164 1,149 1,157 28,100
2023/08/28 1,153 1,153 1,143 1,150 21,300
2023/08/25 1,144 1,151 1,138 1,141 24,800
2023/08/24 1,139 1,153 1,131 1,148 31,800
2023/08/23 1,122 1,134 1,122 1,132 31,400
2023/08/22 1,109 1,120 1,108 1,120 20,300
2023/08/21 1,092 1,113 1,092 1,109 20,200
2023/08/18 1,102 1,104 1,087 1,093 37,400
2023/08/17 1,115 1,115 1,095 1,104 34,500
2023/08/16 1,120 1,120 1,110 1,116 29,000
2023/08/15 1,100 1,123 1,100 1,123 39,900
2023/08/14 1,096 1,100 1,090 1,100 31,800
2023/08/10 1,081 1,096 1,078 1,096 27,600
2023/08/09 1,080 1,082 1,074 1,081 21,100
2023/08/08 1,070 1,080 1,070 1,080 25,600
2023/08/07 1,056 1,073 1,055 1,072 18,800
2023/08/04 1,050 1,058 1,050 1,056 11,300
2023/08/03 1,052 1,060 1,052 1,055 23,700
2023/08/02 1,061 1,067 1,059 1,060 26,800
2023/08/01 1,064 1,074 1,061 1,069 29,400
2023/07/31 1,068 1,068 1,056 1,059 27,200
2023/07/28 1,047 1,055 1,046 1,052 29,400
2023/07/27 1,054 1,058 1,050 1,054 17,200
2023/07/26 1,048 1,056 1,043 1,052 18,000
2023/07/25 1,048 1,054 1,044 1,049 28,800
2023/07/24 1,041 1,045 1,039 1,043 24,700
2023/07/21 1,036 1,041 1,033 1,038 16,800
2023/07/20 1,035 1,041 1,033 1,036 29,000
2023/07/19 1,028 1,037 1,028 1,037 28,900
2023/07/18 1,022 1,029 1,022 1,026 13,500
2023/07/14 1,034 1,034 1,018 1,022 26,900
2023/07/13 1,034 1,034 1,022 1,027 17,200
2023/07/12 1,029 1,037 1,027 1,027 27,100
2023/07/11 1,028 1,038 1,027 1,029 31,700
2023/07/10 1,021 1,034 1,021 1,026 52,200
2023/07/07 1,022 1,034 1,018 1,021 70,700
2023/07/06 1,030 1,031 1,011 1,022 113,000
2023/07/05 1,048 1,049 1,035 1,035 105,200
2023/07/04 1,051 1,057 1,048 1,051 73,800
2023/07/03 1,048 1,062 1,048 1,052 109,500
2023/06/30 1,054 1,057 1,044 1,046 72,700
2023/06/29 1,060 1,065 1,050 1,053 85,000
2023/06/28 1,052 1,057 1,048 1,056 56,200
2023/06/27 1,040 1,047 1,033 1,045 38,200
2023/06/26 1,042 1,043 1,033 1,036 52,200
2023/06/23 1,052 1,052 1,038 1,040 42,900
2023/06/22 1,064 1,064 1,050 1,050 47,600
2023/06/21 1,067 1,077 1,064 1,064 27,400
2023/06/20 1,066 1,067 1,055 1,067 31,400
2023/06/19 1,067 1,067 1,057 1,066 32,700
2023/06/16 1,062 1,080 1,055 1,060 57,100
2023/06/15 1,057 1,068 1,057 1,059 15,800
2023/06/14 1,053 1,061 1,052 1,057 23,500
2023/06/13 1,056 1,059 1,052 1,052 30,400
2023/06/12 1,050 1,057 1,050 1,055 16,200
2023/06/09 1,040 1,053 1,040 1,044 39,600
2023/06/08 1,042 1,058 1,042 1,046 16,200
2023/06/07 1,050 1,053 1,040 1,046 24,100
2023/06/06 1,058 1,058 1,046 1,047 9,700
2023/06/05 1,064 1,065 1,050 1,056 36,500
2023/06/02 1,039 1,054 1,039 1,050 24,000
2023/06/01 1,036 1,041 1,031 1,034 19,900
2023/05/31 1,028 1,034 1,027 1,027 25,600
2023/05/30 1,044 1,044 1,031 1,040 17,700
2023/05/29 1,062 1,062 1,046 1,047 20,400
2023/05/26 1,053 1,066 1,049 1,053 19,400
2023/05/25 1,040 1,058 1,040 1,056 17,400
2023/05/24 1,062 1,062 1,044 1,046 28,200
2023/05/23 1,085 1,085 1,057 1,064 22,500
2023/05/22 1,065 1,084 1,065 1,084 19,000
2023/05/19 1,087 1,087 1,060 1,063 36,100
2023/05/18 1,100 1,100 1,082 1,084 23,000
2023/05/17 1,099 1,099 1,092 1,094 23,100
2023/05/16 1,084 1,099 1,084 1,098 21,300
2023/05/15 1,080 1,095 1,080 1,087 33,400
2023/05/12 1,082 1,084 1,073 1,077 34,400
2023/05/11 1,070 1,080 1,068 1,076 9,000
2023/05/10 1,088 1,088 1,075 1,078 17,200
2023/05/09 1,073 1,092 1,073 1,092 37,600
2023/05/08 1,067 1,075 1,067 1,073 18,600
2023/05/02 1,069 1,075 1,062 1,074 30,500
2023/05/01 1,063 1,072 1,063 1,070 33,100
2023/04/28 1,055 1,061 1,055 1,061 26,300
2023/04/27 1,046 1,049 1,039 1,049 23,300
2023/04/26 1,053 1,053 1,042 1,046 14,900
2023/04/25 1,050 1,060 1,048 1,052 30,500
2023/04/24 1,040 1,045 1,039 1,045 11,400
2023/04/21 1,044 1,049 1,038 1,038 20,900
2023/04/20 1,037 1,046 1,037 1,043 16,900
2023/04/19 1,042 1,042 1,036 1,039 11,500
2023/04/18 1,037 1,044 1,034 1,042 27,900
2023/04/17 1,035 1,039 1,031 1,036 17,800
2023/04/14 1,027 1,034 1,024 1,033 30,900
2023/04/13 1,021 1,029 1,020 1,024 36,100
2023/04/12 1,025 1,026 1,019 1,021 14,500
2023/04/11 1,018 1,022 1,013 1,022 21,600
2023/04/10 1,014 1,017 1,008 1,017 23,900
2023/04/07 1,004 1,013 1,004 1,008 19,700
2023/04/06 1,004 1,007 1,000 1,000 19,800
2023/04/05 1,008 1,010 1,001 1,007 33,100
2023/04/04 1,017 1,017 1,008 1,011 38,500
2023/04/03 1,026 1,028 1,018 1,020 19,600
2023/03/31 1,021 1,031 1,017 1,028 34,900
2023/03/30 1,022 1,026 1,012 1,021 192,000
2023/03/29 1,032 1,051 1,030 1,051 226,800
2023/03/28 1,038 1,039 1,031 1,031 60,800
2023/03/27 1,034 1,038 1,031 1,035 63,500
2023/03/24 1,033 1,034 1,027 1,033 25,400
2023/03/23 1,030 1,035 1,027 1,035 20,200
2023/03/22 1,028 1,034 1,022 1,034 22,200
2023/03/20 1,028 1,030 1,020 1,020 22,900
2023/03/17 1,015 1,028 1,015 1,028 20,400
2023/03/16 1,013 1,022 1,012 1,017 24,800
2023/03/15 1,019 1,028 1,019 1,024 21,900
2023/03/14 1,025 1,028 1,016 1,018 27,000
2023/03/13 1,028 1,037 1,024 1,037 23,900
2023/03/10 1,042 1,050 1,030 1,031 76,900
2023/03/09 1,046 1,058 1,046 1,056 32,100
2023/03/08 1,027 1,043 1,027 1,043 22,900
2023/03/07 1,029 1,041 1,029 1,033 36,300
2023/03/06 1,026 1,028 1,020 1,028 29,200
2023/03/03 1,014 1,027 1,014 1,027 38,100
2023/03/02 1,011 1,014 1,011 1,013 30,400
2023/03/01 1,012 1,017 1,012 1,015 37,800
2023/02/28 1,012 1,018 1,012 1,017 36,200
2023/02/27 1,011 1,020 1,010 1,015 43,700
2023/02/24 1,008 1,013 1,007 1,010 55,600
2023/02/22 1,010 1,010 1,003 1,005 33,100
2023/02/21 1,014 1,018 1,010 1,010 38,900
2023/02/20 1,009 1,014 1,009 1,011 10,700
2023/02/17 1,010 1,013 1,008 1,009 11,900
2023/02/16 1,007 1,009 1,001 1,009 14,000
2023/02/15 1,005 1,005 1,000 1,000 14,300
2023/02/14 1,010 1,010 1,005 1,005 9,900
2023/02/13 1,011 1,011 1,006 1,006 11,700
2023/02/10 1,011 1,014 1,007 1,009 15,700
2023/02/09 1,012 1,013 1,008 1,011 8,400
2023/02/08 1,010 1,014 1,010 1,014 8,900
2023/02/07 1,009 1,011 1,008 1,010 7,600
2023/02/06 1,000 1,009 1,000 1,009 10,400
2023/02/03 996 1,001 996 998 18,800
2023/02/02 1,015 1,015 998 1,000 21,700
2023/02/01 1,017 1,017 1,011 1,015 9,600
2023/01/31 1,003 1,013 1,002 1,008 15,600
2023/01/30 1,012 1,016 1,000 1,000 44,400
2023/01/27 1,003 1,013 1,003 1,012 21,300
2023/01/26 1,014 1,015 1,008 1,009 8,100
2023/01/25 1,007 1,017 1,006 1,014 11,600
2023/01/24 1,011 1,015 1,009 1,011 21,500
2023/01/23 1,005 1,009 1,001 1,009 21,600
2023/01/20 1,001 1,003 1,000 1,000 46,900
2023/01/19 992 1,001 992 1,000 11,600
2023/01/18 999 1,001 993 1,000 15,000
2023/01/17 991 999 990 999 14,600
2023/01/16 991 999 988 988 27,500
2023/01/13 992 998 991 992 108,100
2023/01/12 998 999 994 997 8,100
2023/01/11 995 1,001 995 998 28,200
2023/01/10 993 995 988 988 38,300
2023/01/06 992 992 984 987 220,700
2023/01/05 989 991 981 988 26,400
2023/01/04 989 993 983 983 70,800

このページの先頭へ