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15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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,074 | 1,074 | 1,052 | 1,052 | -13 | -1.2 | 95,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,065 | 1,072 | 1,052 | 1,065 | 0 | 0.0 | 80,800 |
| 11/22 | 1,076 | 1,076 | 1,054 | 1,065 | -1 | -0.1 | 62,500 |
| 11/15 | 1,039 | 1,089 | 1,038 | 1,066 | +27 | +2.6 | 168,100 |
| 11/8 | 1,020 | 1,040 | 1,016 | 1,039 | +23 | +2.3 | 90,000 |
| 11/1 | 1,013 | 1,032 | 1,013 | 1,016 | +3 | +0.3 | 142,100 |
| 10/25 | 1,059 | 1,065 | 1,009 | 1,013 | -46 | -4.3 | 180,600 |
| 10/18 | 1,064 | 1,076 | 1,055 | 1,059 | -5 | -0.5 | 69,800 |
| 10/11 | 1,078 | 1,078 | 1,050 | 1,064 | +6 | +0.6 | 139,500 |
| 10/4 | 1,031 | 1,080 | 1,031 | 1,058 | -26 | -2.4 | 366,600 |
| 9/27 | 1,085 | 1,116 | 1,074 | 1,084 | +2 | +0.2 | 591,000 |
| 9/20 | 1,078 | 1,097 | 1,078 | 1,082 | +7 | +0.7 | 209,100 |
| 9/13 | 1,110 | 1,115 | 1,056 | 1,075 | -38 | -3.4 | 428,100 |
| 9/6 | 1,129 | 1,130 | 1,111 | 1,113 | -15 | -1.3 | 153,800 |
| 8/30 | 1,147 | 1,147 | 1,117 | 1,128 | -14 | -1.2 | 117,000 |
| 8/23 | 1,111 | 1,148 | 1,105 | 1,142 | +32 | +2.9 | 117,900 |
| 8/16 | 1,095 | 1,111 | 1,084 | 1,110 | +27 | +2.5 | 74,300 |
| 8/9 | 1,070 | 1,111 | 1,005 | 1,083 | +2 | +0.2 | 225,600 |
| 8/2 | 1,100 | 1,138 | 1,081 | 1,081 | -15 | -1.4 | 180,300 |
| 7/26 | 1,127 | 1,127 | 1,093 | 1,096 | -31 | -2.8 | 101,700 |
| 7/19 | 1,106 | 1,131 | 1,104 | 1,127 | +25 | +2.3 | 72,100 |
| 7/12 | 1,122 | 1,125 | 1,091 | 1,102 | -23 | -2.0 | 363,200 |
| 7/5 | 1,118 | 1,133 | 1,114 | 1,125 | +11 | +1.0 | 374,900 |
| 6/28 | 1,110 | 1,120 | 1,104 | 1,114 | +12 | +1.1 | 205,800 |
| 6/21 | 1,109 | 1,117 | 1,099 | 1,102 | -5 | -0.5 | 114,500 |
| 6/14 | 1,105 | 1,109 | 1,093 | 1,107 | +1 | +0.1 | 76,000 |
| 6/7 | 1,102 | 1,110 | 1,092 | 1,106 | +6 | +0.6 | 80,700 |
| 5/31 | 1,086 | 1,100 | 1,082 | 1,100 | +21 | +2.0 | 86,100 |
| 5/24 | 1,090 | 1,098 | 1,079 | 1,079 | -6 | -0.6 | 60,000 |
| 5/17 | 1,064 | 1,087 | 1,064 | 1,085 | +18 | +1.7 | 92,400 |
| 5/10 | 1,071 | 1,080 | 1,064 | 1,067 | -3 | -0.3 | 58,100 |
▶︎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
