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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 1,031 | 1,080 | 1,031 | 1,058 | -26 | -2.4 | 438,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/26 | 1,153 | 1,158 | 1,140 | 1,157 | +14 | +1.2 | 33,300 |
| 7/19 | 1,152 | 1,159 | 1,138 | 1,143 | -12 | -1.0 | 50,500 |
| 7/12 | 1,160 | 1,173 | 1,155 | 1,155 | -5 | -0.4 | 65,900 |
| 7/5 | 1,144 | 1,167 | 1,137 | 1,160 | +22 | +1.9 | 66,200 |
| 6/28 | 1,141 | 1,146 | 1,136 | 1,138 | 0 | 0.0 | 47,600 |
| 6/21 | 1,161 | 1,161 | 1,126 | 1,138 | -15 | -1.3 | 59,700 |
| 6/14 | 1,155 | 1,170 | 1,148 | 1,153 | -2 | -0.2 | 50,800 |
| 6/7 | 1,156 | 1,165 | 1,140 | 1,155 | -3 | -0.3 | 43,900 |
| 5/31 | 1,163 | 1,174 | 1,150 | 1,158 | -5 | -0.4 | 34,400 |
| 5/24 | 1,147 | 1,173 | 1,146 | 1,163 | +16 | +1.4 | 48,900 |
| 5/17 | 1,132 | 1,155 | 1,100 | 1,147 | +15 | +1.3 | 80,800 |
| 5/10 | 1,178 | 1,184 | 1,130 | 1,132 | -38 | -3.3 | 69,800 |
| 4/26 | 1,163 | 1,182 | 1,154 | 1,170 | +12 | +1.0 | 47,000 |
| 4/19 | 1,166 | 1,179 | 1,149 | 1,158 | +3 | +0.3 | 50,900 |
| 4/12 | 1,171 | 1,174 | 1,125 | 1,155 | -18 | -1.5 | 72,300 |
| 4/5 | 1,170 | 1,183 | 1,148 | 1,173 | +16 | +1.4 | 92,100 |
| 3/29 | 1,210 | 1,240 | 1,153 | 1,157 | -72 | -5.9 | 490,600 |
| 3/22 | 1,208 | 1,233 | 1,208 | 1,229 | +28 | +2.3 | 165,300 |
| 3/15 | 1,177 | 1,213 | 1,173 | 1,201 | +24 | +2.0 | 215,600 |
| 3/8 | 1,192 | 1,200 | 1,176 | 1,177 | -6 | -0.5 | 264,900 |
| 3/1 | 1,165 | 1,197 | 1,158 | 1,183 | +19 | +1.6 | 168,500 |
| 2/22 | 1,156 | 1,189 | 1,156 | 1,164 | 0 | 0.0 | 105,600 |
| 2/15 | 1,139 | 1,177 | 1,130 | 1,164 | +37 | +3.3 | 62,400 |
| 2/8 | 1,120 | 1,156 | 1,120 | 1,127 | +7 | +0.6 | 55,400 |
| 2/1 | 1,163 | 1,164 | 1,120 | 1,120 | -43 | -3.7 | 95,700 |
| 1/25 | 1,152 | 1,185 | 1,150 | 1,163 | +13 | +1.1 | 65,100 |
| 1/18 | 1,153 | 1,165 | 1,123 | 1,150 | -3 | -0.3 | 70,000 |
| 1/11 | 1,169 | 1,180 | 1,136 | 1,153 | 0 | 0.0 | 75,000 |
| 1/4 | 1,147 | 1,157 | 1,104 | 1,153 | ー | ー | 18,800 |
▶︎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
