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
1,113.7
円
(09:48)
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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,102 | 1,117 | 1,092 | 1,115 | +15 | +1.4 | 254,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,178 | 1,184 | 1,100 | 1,158 | -12 | -1.0 | 233,900 |
| 19/04 | 1,170 | 1,183 | 1,125 | 1,170 | +13 | +1.1 | 262,300 |
| 19/03 | 1,182 | 1,240 | 1,153 | 1,157 | -28 | -2.4 | 1,155,700 |
| 19/02 | 1,121 | 1,197 | 1,120 | 1,185 | +62 | +5.5 | 387,600 |
| 19/01 | 1,147 | 1,185 | 1,104 | 1,123 | -41 | -3.5 | 309,600 |
| 18/12 | 1,210 | 1,210 | 969 | 1,164 | -31 | -2.6 | 442,100 |
| 18/11 | 1,198 | 1,226 | 1,163 | 1,195 | +4 | +0.3 | 331,800 |
| 18/10 | 1,231 | 1,252 | 1,151 | 1,191 | -40 | -3.3 | 543,300 |
| 18/09 | 1,236 | 1,245 | 1,201 | 1,231 | -11 | -0.9 | 1,064,000 |
| 18/08 | 1,245 | 1,250 | 1,175 | 1,242 | -3 | -0.2 | 679,000 |
| 18/07 | 1,337 | 1,349 | 1,227 | 1,245 | -90 | -6.7 | 531,000 |
| 18/06 | 1,201 | 1,350 | 1,192 | 1,335 | +134 | +11.2 | 361,000 |
| 18/05 | 1,164 | 1,201 | 1,164 | 1,201 | +34 | +2.9 | 227,000 |
| 18/04 | 1,158 | 1,179 | 1,150 | 1,167 | +7 | +0.6 | 399,000 |
| 18/03 | 1,185 | 1,209 | 1,131 | 1,160 | -25 | -2.1 | 1,296,000 |
| 18/02 | 1,153 | 1,195 | 1,125 | 1,185 | +35 | +3.0 | 417,000 |
| 18/01 | 1,148 | 1,168 | 1,147 | 1,150 | +2 | +0.2 | 289,000 |
| 17/12 | 1,144 | 1,150 | 1,136 | 1,148 | +4 | +0.4 | 296,000 |
| 17/11 | 1,140 | 1,150 | 1,123 | 1,144 | +9 | +0.8 | 328,000 |
| 17/10 | 1,127 | 1,145 | 1,112 | 1,135 | +6 | +0.5 | 603,000 |
| 17/09 | 1,156 | 1,170 | 1,116 | 1,129 | -27 | -2.3 | 1,152,000 |
| 17/08 | 1,129 | 1,169 | 1,128 | 1,156 | +30 | +2.7 | 414,000 |
| 17/07 | 1,110 | 1,127 | 1,102 | 1,126 | +18 | +1.6 | 294,000 |
| 17/06 | 1,090 | 1,109 | 1,087 | 1,108 | +22 | +2.0 | 239,000 |
| 17/05 | 1,073 | 1,089 | 1,063 | 1,086 | +19 | +1.8 | 230,000 |
| 17/04 | 1,059 | 1,078 | 1,021 | 1,067 | +4 | +0.4 | 394,000 |
| 17/03 | 1,080 | 1,124 | 1,052 | 1,063 | -14 | -1.3 | 1,204,000 |
| 17/02 | 1,011 | 1,111 | 1,011 | 1,077 | +66 | +6.5 | 565,000 |
| 17/01 | 1,010 | 1,030 | 1,005 | 1,011 | +4 | +0.4 | 452,000 |
| 16/12 | 998 | 1,009 | 992 | 1,007 | +10 | +1.0 | 342,000 |
▶︎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