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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,110 | 1,120 | 1,104 | 1,114 | +12 | +1.1 | 179,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 1,053 | 1,086 | 1,040 | 1,056 | +7 | +0.7 | 291,900 |
| 2/25 | 1,043 | 1,049 | 1,020 | 1,049 | +5 | +0.5 | 121,400 |
| 2/18 | 1,020 | 1,045 | 1,020 | 1,044 | +27 | +2.7 | 118,800 |
| 2/10 | 1,006 | 1,023 | 1,002 | 1,017 | +13 | +1.3 | 103,000 |
| 2/4 | 971 | 1,013 | 971 | 1,004 | +34 | +3.5 | 184,900 |
| 1/28 | 979 | 985 | 956 | 970 | -14 | -1.4 | 361,100 |
| 1/21 | 977 | 989 | 969 | 984 | +8 | +0.8 | 217,900 |
| 1/14 | 986 | 1,000 | 976 | 976 | -12 | -1.2 | 197,500 |
| 1/7 | 1,006 | 1,009 | 988 | 988 | -18 | -1.8 | 139,400 |
| 12/30 | 973 | 1,009 | 971 | 1,006 | +33 | +3.4 | 110,700 |
| 12/24 | 999 | 999 | 970 | 973 | -28 | -2.8 | 121,300 |
| 12/17 | 1,034 | 1,034 | 992 | 1,001 | -29 | -2.8 | 78,800 |
| 12/10 | 1,009 | 1,034 | 998 | 1,030 | +21 | +2.1 | 125,800 |
| 12/3 | 980 | 1,009 | 974 | 1,009 | +27 | +2.8 | 120,500 |
| 11/26 | 1,000 | 1,009 | 982 | 982 | -18 | -1.8 | 61,000 |
| 11/19 | 1,003 | 1,017 | 990 | 1,000 | +7 | +0.7 | 78,800 |
| 11/12 | 1,001 | 1,004 | 985 | 993 | -8 | -0.8 | 39,100 |
| 11/5 | 1,009 | 1,014 | 996 | 1,001 | -8 | -0.8 | 52,800 |
| 10/29 | 992 | 1,010 | 975 | 1,009 | +12 | +1.2 | 247,700 |
| 10/22 | 1,012 | 1,015 | 989 | 997 | -14 | -1.4 | 105,700 |
| 10/15 | 990 | 1,011 | 976 | 1,011 | +27 | +2.7 | 119,200 |
| 10/8 | 990 | 1,004 | 966 | 984 | -2 | -0.2 | 129,000 |
| 10/1 | 1,020 | 1,032 | 975 | 986 | -34 | -3.3 | 643,000 |
| 9/24 | 1,001 | 1,027 | 1,001 | 1,020 | -6 | -0.6 | 108,900 |
| 9/17 | 1,015 | 1,049 | 1,007 | 1,026 | +11 | +1.1 | 183,400 |
| 9/10 | 995 | 1,015 | 992 | 1,015 | +20 | +2.0 | 139,700 |
| 9/3 | 992 | 997 | 976 | 995 | +7 | +0.7 | 151,100 |
| 8/27 | 981 | 991 | 978 | 988 | +15 | +1.5 | 167,500 |
| 8/20 | 978 | 987 | 969 | 973 | -9 | -0.9 | 74,300 |
| 8/13 | 946 | 985 | 931 | 982 | +36 | +3.8 | 89,200 |
▶︎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