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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,105 | 1,109 | 1,093 | 1,107 | +1 | +0.1 | 102,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 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 |
| 3/24 | 1,028 | 1,035 | 1,020 | 1,033 | +5 | +0.5 | 90,700 |
| 3/17 | 1,028 | 1,037 | 1,012 | 1,028 | -3 | -0.3 | 118,000 |
| 3/10 | 1,026 | 1,058 | 1,020 | 1,031 | +4 | +0.4 | 197,400 |
| 3/3 | 1,011 | 1,027 | 1,010 | 1,027 | +17 | +1.7 | 186,200 |
| 2/24 | 1,009 | 1,018 | 1,003 | 1,010 | +1 | +0.1 | 138,300 |
| 2/17 | 1,011 | 1,013 | 1,000 | 1,009 | 0 | 0.0 | 61,800 |
| 2/10 | 1,000 | 1,014 | 1,000 | 1,009 | +11 | +1.1 | 51,000 |
| 2/3 | 1,012 | 1,017 | 996 | 998 | -14 | -1.4 | 110,100 |
| 1/27 | 1,005 | 1,017 | 1,001 | 1,012 | +12 | +1.2 | 84,100 |
| 1/20 | 991 | 1,003 | 988 | 1,000 | +8 | +0.8 | 115,600 |
| 1/13 | 993 | 1,001 | 988 | 992 | +5 | +0.5 | 182,700 |
| 1/6 | 989 | 993 | 981 | 987 | -5 | -0.5 | 317,900 |
| 12/30 | 986 | 1,009 | 985 | 992 | +6 | +0.6 | 217,900 |
| 12/23 | 992 | 1,000 | 977 | 986 | -7 | -0.7 | 200,800 |
| 12/16 | 999 | 1,007 | 993 | 993 | -6 | -0.6 | 98,900 |
| 12/9 | 994 | 1,000 | 990 | 999 | +4 | +0.4 | 75,500 |
| 12/2 | 1,015 | 1,017 | 987 | 995 | -20 | -2.0 | 113,300 |
| 11/25 | 1,015 | 1,025 | 1,009 | 1,015 | 0 | 0.0 | 71,300 |
| 11/18 | 1,000 | 1,018 | 991 | 1,015 | +14 | +1.4 | 104,200 |
| 11/11 | 997 | 1,010 | 991 | 1,001 | +4 | +0.4 | 88,800 |
| 11/4 | 997 | 1,013 | 997 | 997 | +5 | +0.5 | 83,500 |
| 10/28 | 1,013 | 1,013 | 991 | 992 | -21 | -2.1 | 144,200 |
| 10/21 | 1,012 | 1,018 | 1,005 | 1,013 | -4 | -0.4 | 66,700 |
| 10/14 | 998 | 1,017 | 982 | 1,017 | +12 | +1.2 | 157,400 |
| 10/7 | 1,005 | 1,016 | 990 | 1,005 | +9 | +0.9 | 189,900 |
| 9/30 | 1,023 | 1,032 | 993 | 996 | -28 | -2.7 | 582,900 |
| 9/22 | 1,014 | 1,025 | 1,011 | 1,024 | +10 | +1.0 | 80,100 |
▶︎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