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
2026/06/18 942 947 940 943 28,000
2026/06/17 950 957 947 947 33,900
2026/06/16 949 949 941 948 29,100
2026/06/15 942 951 942 949 47,300
2026/06/12 940 944 935 940 62,900
2026/06/11 944 945 935 937 81,100
2026/06/10 948 950 941 943 41,700
2026/06/09 951 959 941 941 61,500
2026/06/08 954 960 950 950 60,100
2026/06/05 953 965 952 954 23,200
2026/06/04 951 959 951 953 16,200
2026/06/03 953 957 948 950 50,100
2026/06/02 960 962 953 953 38,800
2026/06/01 968 968 960 960 40,700
2026/05/29 968 976 965 970 31,000
2026/05/28 968 968 962 967 30,000
2026/05/27 965 970 962 966 31,200
2026/05/26 966 972 963 963 31,000
2026/05/25 976 976 966 968 29,500
2026/05/22 974 977 970 973 19,100
2026/05/21 981 988 975 975 21,300
2026/05/20 983 984 977 983 16,700
2026/05/19 982 989 982 987 23,300
2026/05/18 987 987 976 982 22,500
2026/05/15 988 988 978 987 19,800
2026/05/14 985 985 972 978 20,200
2026/05/13 970 985 970 977 16,800
2026/05/12 973 976 969 976 10,900
2026/05/11 970 975 970 973 15,700
2026/05/08 973 975 969 972 24,500
2026/05/07 975 975 968 973 14,200
2026/05/01 967 974 967 970 25,700
2026/04/30 973 975 966 967 40,700
2026/04/28 970 974 969 970 21,700
2026/04/27 970 979 963 970 30,500
2026/04/24 966 968 962 962 24,900
2026/04/23 971 975 965 966 36,200
2026/04/22 980 985 971 971 29,100
2026/04/21 988 988 980 980 23,000
2026/04/20 990 992 981 988 23,400
2026/04/17 988 988 984 984 13,400
2026/04/16 987 988 982 982 16,600
2026/04/15 990 991 984 987 20,400
2026/04/14 983 988 980 988 15,500
2026/04/13 978 986 978 981 17,200
2026/04/10 985 991 984 986 20,400
2026/04/09 989 990 981 981 20,800
2026/04/08 982 987 978 987 41,200
2026/04/07 974 978 973 978 20,200
2026/04/06 978 978 971 973 36,500
2026/04/03 975 979 973 975 33,200
2026/03/27 996 1,002 992 993 95,200
2026/03/26 999 1,003 996 1,003 40,300
2026/03/25 1,002 1,003 996 998 32,800
2026/03/24 992 999 992 998 38,000
2026/03/23 985 995 982 983 47,100
2026/03/19 995 995 985 985 49,600
2026/03/18 985 992 985 991 36,600
2026/03/17 987 990 984 984 38,100
2026/03/16 984 987 982 982 44,500
2026/03/13 983 989 983 985 46,800
2026/03/12 996 997 988 990 44,200
2026/03/11 993 999 993 993 36,500
2026/03/10 985 995 985 991 48,800
2026/03/09 980 987 977 983 73,200
2026/03/06 985 992 983 984 48,200
2026/03/05 992 1,000 983 986 57,500
2026/03/04 983 1,000 980 982 63,200
2026/03/03 1,000 1,000 986 986 67,900
2026/03/02 1,001 1,005 995 995 70,500
2026/02/27 1,008 1,012 1,002 1,004 37,700
2026/02/26 1,013 1,016 1,004 1,008 53,000
2026/02/25 1,004 1,009 1,003 1,009 32,100
2026/02/24 996 1,008 994 1,002 35,200
2026/02/20 1,002 1,002 992 992 46,800
2026/02/19 1,010 1,015 1,003 1,004 34,100
2026/02/18 1,016 1,020 1,014 1,014 27,300
2026/02/17 1,018 1,020 1,014 1,014 20,700
2026/02/16 1,010 1,018 1,008 1,013 23,000
2026/02/13 1,021 1,023 1,010 1,010 38,300
2026/02/12 1,014 1,020 1,013 1,017 29,800
2026/02/10 1,009 1,015 1,009 1,014 29,700
2026/02/09 1,015 1,017 1,001 1,005 26,600
2026/02/06 1,004 1,008 1,000 1,006 15,800
2026/02/05 1,005 1,011 1,001 1,006 31,900
2026/02/04 993 1,002 991 998 25,400
2026/02/03 995 997 987 987 36,700
2026/02/02 1,001 1,006 995 995 27,600
2026/01/30 987 1,001 987 1,001 28,600
2026/01/29 985 988 979 985 44,200
2026/01/28 992 994 985 985 32,700
2026/01/27 996 1,004 992 992 31,900
2026/01/26 997 1,003 995 1,000 31,900
2026/01/23 997 1,004 997 998 24,200
2026/01/22 1,003 1,008 997 999 25,200
2026/01/21 998 998 992 996 21,000
2026/01/20 1,000 1,005 992 1,002 32,600
2026/01/19 1,018 1,018 1,001 1,002 24,600
2026/01/16 1,014 1,019 1,007 1,013 34,400
2026/01/15 1,002 1,013 1,001 1,012 59,600
2026/01/14 991 1,003 986 1,003 90,400
2026/01/13 996 998 976 980 174,400
2026/01/09 985 990 982 990 85,500
2026/01/08 987 989 976 976 99,300
2026/01/07 984 993 980 986 56,400
2026/01/06 979 985 978 985 53,700
2026/01/05 975 979 972 975 97,800

このページの先頭へ