！決算発表予定日 2024/05/14
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,065 | 1,084 | 1,061 | 1,079 | +8 | +0.8 | 51,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,069 | 1,077 | 1,060 | 1,071 | +18 | +1.7 | 84,600 |
| 4/19 | 1,082 | 1,092 | 1,049 | 1,053 | -35 | -3.2 | 122,200 |
| 4/12 | 1,096 | 1,102 | 1,085 | 1,088 | +3 | +0.3 | 64,500 |
| 4/5 | 1,105 | 1,109 | 1,073 | 1,085 | -23 | -2.1 | 157,300 |
| 3/29 | 1,121 | 1,125 | 1,091 | 1,108 | -18 | -1.6 | 800,300 |
| 3/22 | 1,130 | 1,137 | 1,120 | 1,126 | +6 | +0.5 | 203,900 |
| 3/15 | 1,114 | 1,125 | 1,103 | 1,120 | -8 | -0.7 | 137,000 |
| 3/8 | 1,115 | 1,131 | 1,104 | 1,128 | +14 | +1.3 | 123,300 |
| 3/1 | 1,120 | 1,136 | 1,112 | 1,114 | -2 | -0.2 | 137,700 |
| 2/22 | 1,095 | 1,116 | 1,095 | 1,116 | +23 | +2.1 | 100,900 |
| 2/16 | 1,088 | 1,094 | 1,071 | 1,093 | +13 | +1.2 | 132,300 |
| 2/9 | 1,097 | 1,098 | 1,067 | 1,080 | -12 | -1.1 | 131,800 |
| 2/2 | 1,080 | 1,096 | 1,078 | 1,092 | +19 | +1.8 | 85,100 |
| 1/26 | 1,082 | 1,099 | 1,070 | 1,073 | -7 | -0.7 | 141,000 |
| 1/19 | 1,070 | 1,098 | 1,070 | 1,080 | +4 | +0.4 | 294,600 |
| 1/12 | 1,074 | 1,085 | 1,069 | 1,076 | +7 | +0.7 | 244,100 |
| 1/5 | 1,062 | 1,076 | 1,052 | 1,069 | 0 | 0.0 | 157,400 |
| 12/29 | 1,057 | 1,069 | 1,043 | 1,069 | +18 | +1.7 | 270,400 |
| 12/22 | 1,048 | 1,058 | 1,036 | 1,051 | +1 | +0.1 | 123,400 |
| 12/15 | 1,048 | 1,064 | 1,048 | 1,050 | +3 | +0.3 | 103,100 |
| 12/8 | 1,054 | 1,068 | 1,044 | 1,047 | -4 | -0.4 | 116,000 |
| 12/1 | 1,063 | 1,071 | 1,051 | 1,051 | -14 | -1.3 | 88,900 |
| 11/24 | 1,083 | 1,083 | 1,061 | 1,065 | -9 | -0.8 | 52,800 |
| 11/17 | 1,080 | 1,085 | 1,067 | 1,074 | -6 | -0.6 | 96,100 |
| 11/10 | 1,092 | 1,101 | 1,054 | 1,080 | -13 | -1.2 | 130,800 |
| 11/2 | 1,062 | 1,098 | 1,055 | 1,093 | +14 | +1.3 | 109,100 |
| 10/27 | 1,045 | 1,079 | 1,032 | 1,079 | +24 | +2.3 | 119,500 |
| 10/20 | 1,053 | 1,064 | 1,041 | 1,055 | -16 | -1.5 | 128,700 |
| 10/13 | 1,102 | 1,102 | 1,070 | 1,071 | -26 | -2.4 | 95,600 |
| 10/6 | 1,087 | 1,103 | 1,055 | 1,097 | +2 | +0.2 | 224,900 |
▶︎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