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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 1,109 | 1,117 | 1,099 | 1,102 | -5 | -0.5 | 146,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,014 | 1,025 | 1,011 | 1,024 | +10 | +1.0 | 80,100 |
| 9/16 | 1,032 | 1,038 | 1,001 | 1,014 | -12 | -1.2 | 183,400 |
| 9/9 | 1,036 | 1,046 | 1,025 | 1,026 | -18 | -1.7 | 199,500 |
| 9/2 | 1,040 | 1,058 | 1,025 | 1,044 | +1 | +0.1 | 158,300 |
| 8/26 | 1,031 | 1,044 | 1,027 | 1,043 | +12 | +1.2 | 76,200 |
| 8/19 | 1,041 | 1,042 | 1,027 | 1,031 | -7 | -0.7 | 65,900 |
| 8/12 | 1,036 | 1,040 | 1,018 | 1,038 | -3 | -0.3 | 62,200 |
| 8/5 | 1,050 | 1,062 | 1,020 | 1,041 | -5 | -0.5 | 107,100 |
| 7/29 | 1,049 | 1,060 | 1,035 | 1,046 | -3 | -0.3 | 118,100 |
| 7/22 | 1,049 | 1,053 | 1,032 | 1,049 | -1 | -0.1 | 111,200 |
| 7/15 | 1,015 | 1,050 | 1,014 | 1,050 | +45 | +4.5 | 221,300 |
| 7/8 | 1,008 | 1,028 | 1,003 | 1,005 | +4 | +0.4 | 415,900 |
| 7/1 | 1,008 | 1,033 | 995 | 1,001 | -5 | -0.5 | 320,000 |
| 6/24 | 1,010 | 1,010 | 991 | 1,006 | +6 | +0.6 | 113,700 |
| 6/17 | 1,010 | 1,015 | 989 | 1,000 | -14 | -1.4 | 139,900 |
| 6/10 | 1,026 | 1,047 | 1,014 | 1,014 | -14 | -1.4 | 112,100 |
| 6/3 | 1,027 | 1,069 | 1,015 | 1,028 | -2 | -0.2 | 150,500 |
| 5/27 | 1,019 | 1,032 | 1,003 | 1,030 | +14 | +1.4 | 99,000 |
| 5/20 | 1,019 | 1,033 | 1,004 | 1,016 | -5 | -0.5 | 127,700 |
| 5/13 | 1,016 | 1,021 | 994 | 1,021 | +4 | +0.4 | 97,400 |
| 5/6 | 1,007 | 1,020 | 1,005 | 1,017 | +13 | +1.3 | 41,800 |
| 4/28 | 997 | 1,013 | 988 | 1,004 | +2 | +0.2 | 111,800 |
| 4/22 | 1,005 | 1,025 | 1,001 | 1,002 | -12 | -1.2 | 62,800 |
| 4/15 | 1,015 | 1,027 | 991 | 1,014 | 0 | 0.0 | 85,900 |
| 4/8 | 1,052 | 1,052 | 1,001 | 1,014 | -41 | -3.9 | 126,000 |
| 4/1 | 1,053 | 1,063 | 1,022 | 1,055 | 0 | 0.0 | 530,200 |
| 3/25 | 1,080 | 1,080 | 1,051 | 1,055 | -23 | -2.1 | 143,100 |
| 3/18 | 1,047 | 1,090 | 1,045 | 1,078 | +33 | +3.2 | 155,000 |
| 3/11 | 1,052 | 1,055 | 998 | 1,045 | -11 | -1.0 | 208,000 |
| 3/4 | 1,053 | 1,086 | 1,040 | 1,056 | +7 | +0.7 | 291,900 |
▶︎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