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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,075 | 1,098 | 1,064 | 1,090 | +15 | +1.4 | 220,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,105 | 1,109 | 1,049 | 1,075 | -33 | -3.0 | 453,400 |
| 24/03 | 1,125 | 1,137 | 1,091 | 1,108 | -17 | -1.5 | 1,291,200 |
| 24/02 | 1,090 | 1,136 | 1,067 | 1,125 | +35 | +3.2 | 510,300 |
| 24/01 | 1,062 | 1,099 | 1,052 | 1,090 | +21 | +2.0 | 887,900 |
| 23/12 | 1,060 | 1,069 | 1,036 | 1,069 | +9 | +0.9 | 634,200 |
| 23/11 | 1,079 | 1,101 | 1,054 | 1,060 | -21 | -1.9 | 409,300 |
| 23/10 | 1,087 | 1,103 | 1,032 | 1,081 | -14 | -1.3 | 615,800 |
| 23/09 | 1,160 | 1,170 | 1,085 | 1,095 | -74 | -6.3 | 1,455,300 |
| 23/08 | 1,064 | 1,187 | 1,050 | 1,169 | +110 | +10.4 | 631,700 |
| 23/07 | 1,048 | 1,068 | 1,011 | 1,059 | +13 | +1.2 | 860,800 |
| 23/06 | 1,036 | 1,080 | 1,031 | 1,046 | +19 | +1.9 | 799,300 |
| 23/05 | 1,063 | 1,100 | 1,027 | 1,027 | -34 | -3.2 | 487,500 |
| 23/04 | 1,026 | 1,061 | 1,000 | 1,061 | +33 | +3.2 | 459,100 |
| 23/03 | 1,012 | 1,058 | 1,011 | 1,028 | +11 | +1.1 | 1,090,400 |
| 23/02 | 1,017 | 1,020 | 996 | 1,017 | +9 | +0.9 | 381,100 |
| 23/01 | 989 | 1,017 | 981 | 1,008 | +16 | +1.6 | 760,300 |
| 22/12 | 1,000 | 1,009 | 977 | 992 | -5 | -0.5 | 657,700 |
| 22/11 | 1,012 | 1,025 | 991 | 997 | -13 | -1.3 | 375,000 |
| 22/10 | 1,005 | 1,018 | 982 | 1,010 | +14 | +1.4 | 579,700 |
| 22/09 | 1,034 | 1,055 | 993 | 996 | -55 | -5.2 | 1,085,700 |
| 22/08 | 1,050 | 1,062 | 1,018 | 1,051 | +5 | +0.5 | 429,900 |
| 22/07 | 1,003 | 1,060 | 997 | 1,046 | +40 | +4.0 | 1,005,700 |
| 22/06 | 1,020 | 1,047 | 989 | 1,006 | -9 | -0.9 | 598,800 |
| 22/05 | 1,007 | 1,069 | 994 | 1,015 | +11 | +1.1 | 464,100 |
| 22/04 | 1,037 | 1,063 | 988 | 1,004 | -40 | -3.8 | 436,000 |
| 22/03 | 1,080 | 1,090 | 998 | 1,044 | -26 | -2.4 | 1,216,100 |
| 22/02 | 990 | 1,075 | 984 | 1,070 | +86 | +8.7 | 556,300 |
| 22/01 | 1,006 | 1,009 | 956 | 984 | -22 | -2.2 | 950,300 |
| 21/12 | 987 | 1,034 | 970 | 1,006 | +24 | +2.4 | 494,600 |
| 21/11 | 1,009 | 1,017 | 974 | 982 | -27 | -2.7 | 294,200 |
▶︎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