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
ー
円
(ー)
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) |
---|---|---|---|---|---|---|---|
5/31 | 1,094 | 1,100 | 1,091 | 1,100 | +10 | +0.9 | 15,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/1 | 1,125 | 1,129 | 1,114 | 1,114 | -11 | -1.0 | 26,700 |
2/29 | 1,133 | 1,134 | 1,123 | 1,125 | -6 | -0.5 | 21,300 |
2/28 | 1,114 | 1,136 | 1,114 | 1,131 | +12 | +1.1 | 34,400 |
2/27 | 1,118 | 1,122 | 1,112 | 1,119 | +1 | +0.1 | 27,100 |
2/26 | 1,120 | 1,124 | 1,112 | 1,118 | +2 | +0.2 | 28,200 |
2/22 | 1,110 | 1,116 | 1,110 | 1,116 | +8 | +0.7 | 24,500 |
2/21 | 1,110 | 1,110 | 1,102 | 1,108 | +1 | +0.1 | 17,800 |
2/20 | 1,106 | 1,116 | 1,102 | 1,107 | +1 | +0.1 | 27,300 |
2/19 | 1,095 | 1,109 | 1,095 | 1,106 | +13 | +1.2 | 31,300 |
2/16 | 1,083 | 1,094 | 1,081 | 1,093 | +15 | +1.4 | 31,800 |
2/15 | 1,088 | 1,088 | 1,071 | 1,078 | 0 | 0.0 | 35,200 |
2/14 | 1,093 | 1,093 | 1,073 | 1,078 | -3 | -0.3 | 34,500 |
2/13 | 1,088 | 1,088 | 1,079 | 1,081 | +1 | +0.1 | 30,800 |
2/9 | 1,071 | 1,087 | 1,071 | 1,080 | +1 | +0.1 | 28,000 |
2/8 | 1,079 | 1,080 | 1,067 | 1,079 | 0 | 0.0 | 32,100 |
2/7 | 1,084 | 1,084 | 1,074 | 1,079 | -6 | -0.6 | 32,300 |
2/6 | 1,089 | 1,093 | 1,085 | 1,085 | -7 | -0.6 | 19,000 |
2/5 | 1,097 | 1,098 | 1,091 | 1,092 | 0 | 0.0 | 20,400 |
2/2 | 1,095 | 1,096 | 1,089 | 1,092 | -3 | -0.3 | 16,800 |
2/1 | 1,090 | 1,095 | 1,083 | 1,095 | +5 | +0.5 | 17,500 |
1/31 | 1,079 | 1,091 | 1,079 | 1,090 | +10 | +0.9 | 19,400 |
1/30 | 1,086 | 1,095 | 1,078 | 1,080 | -6 | -0.6 | 21,100 |
1/29 | 1,080 | 1,086 | 1,080 | 1,086 | +13 | +1.2 | 10,300 |
1/26 | 1,081 | 1,082 | 1,070 | 1,073 | -7 | -0.7 | 29,800 |
1/25 | 1,074 | 1,084 | 1,073 | 1,080 | +2 | +0.2 | 19,300 |
1/24 | 1,096 | 1,096 | 1,075 | 1,078 | -18 | -1.6 | 32,500 |
1/23 | 1,095 | 1,099 | 1,094 | 1,096 | +4 | +0.4 | 29,400 |
1/22 | 1,082 | 1,093 | 1,082 | 1,092 | +12 | +1.1 | 30,000 |
1/19 | 1,092 | 1,092 | 1,078 | 1,080 | -3 | -0.3 | 39,300 |
1/18 | 1,096 | 1,096 | 1,082 | 1,083 | -8 | -0.7 | 79,000 |
▶︎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