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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 1,118 | 1,126 | 1,114 | 1,124 | +10 | +0.9 | 393,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 995 | 1,050 | 964 | 1,050 | +62 | +6.3 | 157,700 |
| 6/12 | 1,019 | 1,019 | 939 | 988 | -20 | -2.0 | 152,800 |
| 6/5 | 1,024 | 1,030 | 994 | 1,008 | -25 | -2.4 | 104,600 |
| 5/29 | 933 | 1,039 | 933 | 1,033 | +102 | +11.0 | 166,200 |
| 5/22 | 970 | 970 | 928 | 931 | -35 | -3.6 | 125,100 |
| 5/15 | 930 | 977 | 923 | 966 | +38 | +4.1 | 105,100 |
| 5/8 | 893 | 928 | 891 | 928 | +20 | +2.2 | 52,600 |
| 5/1 | 883 | 928 | 872 | 908 | +24 | +2.7 | 109,900 |
| 4/24 | 882 | 906 | 867 | 884 | -1 | -0.1 | 117,700 |
| 4/17 | 874 | 936 | 856 | 885 | +26 | +3.0 | 173,800 |
| 4/10 | 739 | 917 | 738 | 859 | +71 | +9.0 | 352,400 |
| 4/3 | 950 | 1,010 | 784 | 788 | -254 | -24.4 | 511,200 |
| 3/27 | 1,048 | 1,093 | 1,004 | 1,042 | +19 | +1.9 | 539,700 |
| 3/19 | 905 | 1,033 | 865 | 1,023 | +148 | +16.9 | 268,400 |
| 3/13 | 981 | 995 | 840 | 875 | -122 | -12.2 | 619,600 |
| 3/6 | 988 | 1,073 | 984 | 997 | -4 | -0.4 | 431,500 |
| 2/28 | 1,120 | 1,144 | 1,001 | 1,001 | -160 | -13.8 | 365,600 |
| 2/21 | 1,200 | 1,201 | 1,155 | 1,161 | -43 | -3.6 | 245,600 |
| 2/14 | 1,202 | 1,220 | 1,202 | 1,204 | -5 | -0.4 | 159,600 |
| 2/7 | 1,195 | 1,235 | 1,192 | 1,209 | -7 | -0.6 | 204,800 |
| 1/31 | 1,213 | 1,223 | 1,199 | 1,216 | -5 | -0.4 | 97,900 |
| 1/24 | 1,225 | 1,234 | 1,221 | 1,221 | -3 | -0.3 | 51,700 |
| 1/17 | 1,221 | 1,224 | 1,211 | 1,224 | +2 | +0.2 | 46,800 |
| 1/10 | 1,220 | 1,233 | 1,203 | 1,222 | +2 | +0.2 | 83,400 |
| 12/30 | 1,212 | 1,226 | 1,212 | 1,220 | -3 | -0.3 | 11,600 |
| 12/27 | 1,221 | 1,225 | 1,196 | 1,223 | +4 | +0.3 | 65,600 |
| 12/20 | 1,206 | 1,228 | 1,205 | 1,219 | +18 | +1.5 | 68,200 |
| 12/13 | 1,201 | 1,207 | 1,184 | 1,201 | 0 | 0.0 | 87,400 |
| 12/6 | 1,188 | 1,207 | 1,186 | 1,201 | +15 | +1.3 | 73,600 |
| 11/29 | 1,180 | 1,195 | 1,180 | 1,186 | +5 | +0.4 | 51,600 |
▶︎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