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 |
|---|---|
| 1,148 (24/08/23) | 1,005 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,148 (24/08/23) | 1,005 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/09 | 1,129 | 1,130 | 1,056 | 1,084 | -44 | -3.9 | 1,592,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 16/11 | 1,004 | 1,005 | 983 | 997 | -4 | -0.4 | 271,000 |
| 16/10 | 978 | 1,006 | 977 | 1,001 | +19 | +1.9 | 263,000 |
| 16/09 | 990 | 1,013 | 977 | 982 | -12 | -1.2 | 748,000 |
| 16/08 | 987 | 994 | 980 | 994 | +8 | +0.8 | 216,000 |
| 16/07 | 983 | 992 | 964 | 986 | +7 | +0.7 | 227,000 |
| 16/06 | 986 | 992 | 955 | 979 | -6 | -0.6 | 310,000 |
| 16/05 | 986 | 1,000 | 976 | 985 | -10 | -1.0 | 209,000 |
| 16/04 | 998 | 1,000 | 970 | 995 | -7 | -0.7 | 336,000 |
| 16/03 | 1,000 | 1,037 | 992 | 1,002 | +1 | +0.1 | 843,000 |
| 16/02 | 1,037 | 1,046 | 954 | 1,001 | -23 | -2.3 | 377,000 |
| 16/01 | 1,028 | 1,040 | 971 | 1,024 | -1 | -0.1 | 547,000 |
| 15/12 | 1,040 | 1,081 | 1,000 | 1,025 | -10 | -1.0 | 616,000 |
| 15/11 | 956 | 1,040 | 952 | 1,035 | +80 | +8.4 | 505,000 |
| 15/10 | 926 | 960 | 926 | 955 | +28 | +3.0 | 291,000 |
| 15/09 | 982 | 985 | 922 | 927 | -62 | -6.3 | 862,000 |
| 15/08 | 986 | 1,009 | 902 | 989 | +5 | +0.5 | 499,000 |
| 15/07 | 976 | 989 | 951 | 984 | +7 | +0.7 | 427,000 |
| 15/06 | 983 | 985 | 969 | 977 | -7 | -0.7 | 317,000 |
| 15/05 | 952 | 986 | 935 | 984 | +31 | +3.3 | 275,000 |
| 15/04 | 953 | 972 | 925 | 953 | -10 | -1.0 | 457,000 |
| 15/03 | 1,000 | 1,010 | 945 | 963 | -33 | -3.3 | 1,098,000 |
| 15/02 | 935 | 999 | 930 | 996 | +56 | +6.0 | 373,000 |
| 15/01 | 905 | 949 | 890 | 940 | +42 | +4.7 | 282,000 |
| 14/12 | 882 | 898 | 870 | 898 | +16 | +1.8 | 276,000 |
| 14/11 | 881 | 888 | 863 | 882 | +2 | +0.2 | 246,000 |
| 14/10 | 864 | 890 | 824 | 880 | +13 | +1.5 | 409,000 |
| 14/09 | 889 | 892 | 864 | 867 | -17 | -1.9 | 998,000 |
▶︎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
