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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,090 | 1,098 | 1,081 | 1,090 | +5 | +0.5 | 49,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,131 | 1,149 | 1,085 | 1,095 | -30 | -2.7 | 867,200 |
| 9/22 | 1,141 | 1,145 | 1,117 | 1,125 | -23 | -2.0 | 205,700 |
| 9/15 | 1,140 | 1,158 | 1,136 | 1,148 | +9 | +0.8 | 141,000 |
| 9/8 | 1,162 | 1,168 | 1,139 | 1,139 | -24 | -2.1 | 197,800 |
| 9/1 | 1,153 | 1,187 | 1,143 | 1,163 | +22 | +1.9 | 189,900 |
| 8/25 | 1,092 | 1,153 | 1,092 | 1,141 | +48 | +4.4 | 128,500 |
| 8/18 | 1,096 | 1,123 | 1,087 | 1,093 | -3 | -0.3 | 172,600 |
| 8/10 | 1,056 | 1,096 | 1,055 | 1,096 | +40 | +3.8 | 93,100 |
| 8/4 | 1,068 | 1,074 | 1,050 | 1,056 | +4 | +0.4 | 118,400 |
| 7/28 | 1,041 | 1,058 | 1,039 | 1,052 | +14 | +1.4 | 118,100 |
| 7/21 | 1,022 | 1,041 | 1,022 | 1,038 | +16 | +1.6 | 88,200 |
| 7/14 | 1,021 | 1,038 | 1,018 | 1,022 | +1 | +0.1 | 155,100 |
| 7/7 | 1,048 | 1,062 | 1,011 | 1,021 | -25 | -2.4 | 472,200 |
| 6/30 | 1,042 | 1,065 | 1,033 | 1,046 | +6 | +0.6 | 304,300 |
| 6/23 | 1,067 | 1,077 | 1,038 | 1,040 | -20 | -1.9 | 182,000 |
| 6/16 | 1,050 | 1,080 | 1,050 | 1,060 | +16 | +1.5 | 143,000 |
| 6/9 | 1,064 | 1,065 | 1,040 | 1,044 | -6 | -0.6 | 126,100 |
| 6/2 | 1,062 | 1,062 | 1,027 | 1,050 | -3 | -0.3 | 107,600 |
| 5/26 | 1,065 | 1,085 | 1,040 | 1,053 | -10 | -0.9 | 106,500 |
| 5/19 | 1,080 | 1,100 | 1,060 | 1,063 | -14 | -1.3 | 136,900 |
| 5/12 | 1,067 | 1,092 | 1,067 | 1,077 | +3 | +0.3 | 116,800 |
| 5/2 | 1,063 | 1,075 | 1,062 | 1,074 | +13 | +1.2 | 63,600 |
| 4/28 | 1,040 | 1,061 | 1,039 | 1,061 | +23 | +2.2 | 106,400 |
| 4/21 | 1,035 | 1,049 | 1,031 | 1,038 | +5 | +0.5 | 95,000 |
| 4/14 | 1,014 | 1,034 | 1,008 | 1,033 | +25 | +2.5 | 127,000 |
| 4/7 | 1,026 | 1,028 | 1,000 | 1,008 | -20 | -2.0 | 130,700 |
| 3/31 | 1,034 | 1,051 | 1,012 | 1,028 | -5 | -0.5 | 578,000 |
▶︎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