！決算発表予定日 2024/05/14
9850東証P貸借
業種 小売業
グルメ杵屋 株価時系列データ
PTS
1,071.7
円
(10:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,187 (23/08/30) | 1,011 (23/07/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,137 (24/03/21) | 1,049 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,079 | 1,079 | 1,071 | 1,072 | -7 | -0.7 | 3,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,075 | 1,084 | 1,071 | 1,079 | +4 | +0.4 | 13,200 |
| 4/30 | 1,065 | 1,075 | 1,061 | 1,075 | +4 | +0.4 | 24,800 |
| 4/26 | 1,066 | 1,071 | 1,060 | 1,071 | +5 | +0.5 | 20,900 |
| 4/25 | 1,075 | 1,075 | 1,066 | 1,066 | -9 | -0.8 | 15,900 |
| 4/24 | 1,071 | 1,077 | 1,070 | 1,075 | -1 | -0.1 | 14,700 |
| 4/23 | 1,066 | 1,076 | 1,066 | 1,076 | +9 | +0.8 | 17,400 |
| 4/22 | 1,069 | 1,070 | 1,060 | 1,067 | +14 | +1.3 | 15,700 |
| 4/19 | 1,070 | 1,070 | 1,049 | 1,053 | -21 | -2.0 | 33,700 |
| 4/18 | 1,059 | 1,077 | 1,058 | 1,074 | +14 | +1.3 | 15,000 |
| 4/17 | 1,073 | 1,073 | 1,060 | 1,060 | -9 | -0.8 | 28,800 |
| 4/16 | 1,089 | 1,089 | 1,069 | 1,069 | -22 | -2.0 | 28,400 |
| 4/15 | 1,082 | 1,092 | 1,082 | 1,091 | +3 | +0.3 | 16,300 |
| 4/12 | 1,092 | 1,095 | 1,087 | 1,088 | -5 | -0.5 | 16,200 |
| 4/11 | 1,092 | 1,094 | 1,085 | 1,093 | -2 | -0.2 | 10,400 |
| 4/10 | 1,091 | 1,097 | 1,091 | 1,095 | -7 | -0.6 | 10,800 |
| 4/9 | 1,096 | 1,102 | 1,092 | 1,102 | +8 | +0.7 | 10,900 |
| 4/8 | 1,096 | 1,096 | 1,087 | 1,094 | +9 | +0.8 | 16,200 |
| 4/5 | 1,088 | 1,091 | 1,081 | 1,085 | -3 | -0.3 | 17,600 |
| 4/4 | 1,090 | 1,092 | 1,081 | 1,088 | +2 | +0.2 | 29,500 |
| 4/3 | 1,079 | 1,095 | 1,073 | 1,086 | +7 | +0.7 | 35,300 |
| 4/2 | 1,095 | 1,095 | 1,074 | 1,079 | -17 | -1.6 | 46,400 |
| 4/1 | 1,105 | 1,109 | 1,096 | 1,096 | -12 | -1.1 | 28,500 |
| 3/29 | 1,100 | 1,108 | 1,095 | 1,108 | +7 | +0.6 | 32,900 |
| 3/28 | 1,099 | 1,107 | 1,091 | 1,101 | -7 | -0.6 | 201,200 |
| 3/27 | 1,114 | 1,121 | 1,106 | 1,108 | -11 | -1.0 | 432,900 |
| 3/26 | 1,120 | 1,122 | 1,115 | 1,119 | +2 | +0.2 | 69,500 |
| 3/25 | 1,121 | 1,125 | 1,116 | 1,117 | -9 | -0.8 | 63,800 |
| 3/22 | 1,122 | 1,129 | 1,120 | 1,126 | +4 | +0.4 | 32,500 |
| 3/21 | 1,135 | 1,137 | 1,122 | 1,122 | -13 | -1.2 | 112,900 |
| 3/19 | 1,125 | 1,135 | 1,122 | 1,135 | +13 | +1.2 | 28,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて