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) | 1,018 (23/07/07) |
| 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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 1,118 | 1,133 | 1,114 | 1,125 | +11 | +1.0 | 468,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,192 | 1,195 | 1,176 | 1,181 | -3 | -0.3 | 59,600 |
| 11/15 | 1,190 | 1,213 | 1,157 | 1,184 | -6 | -0.5 | 122,000 |
| 11/8 | 1,185 | 1,198 | 1,185 | 1,190 | +2 | +0.2 | 54,500 |
| 11/1 | 1,177 | 1,197 | 1,168 | 1,188 | +9 | +0.8 | 64,800 |
| 10/25 | 1,176 | 1,181 | 1,164 | 1,179 | +5 | +0.4 | 37,100 |
| 10/18 | 1,177 | 1,187 | 1,161 | 1,174 | +11 | +1.0 | 57,600 |
| 10/11 | 1,175 | 1,189 | 1,156 | 1,163 | -8 | -0.7 | 52,200 |
| 10/4 | 1,161 | 1,191 | 1,153 | 1,171 | 0 | 0.0 | 105,200 |
| 9/27 | 1,205 | 1,205 | 1,146 | 1,171 | -29 | -2.4 | 467,400 |
| 9/20 | 1,206 | 1,207 | 1,192 | 1,200 | -6 | -0.5 | 159,400 |
| 9/13 | 1,172 | 1,206 | 1,169 | 1,206 | +36 | +3.1 | 195,700 |
| 9/6 | 1,158 | 1,179 | 1,156 | 1,170 | +6 | +0.5 | 170,300 |
| 8/30 | 1,151 | 1,172 | 1,144 | 1,164 | +9 | +0.8 | 87,300 |
| 8/23 | 1,159 | 1,165 | 1,152 | 1,155 | -2 | -0.2 | 80,500 |
| 8/16 | 1,152 | 1,174 | 1,152 | 1,157 | -15 | -1.3 | 119,200 |
| 8/9 | 1,152 | 1,174 | 1,132 | 1,172 | +20 | +1.7 | 168,700 |
| 8/2 | 1,158 | 1,175 | 1,150 | 1,152 | -5 | -0.4 | 54,800 |
| 7/26 | 1,153 | 1,158 | 1,140 | 1,157 | +14 | +1.2 | 33,300 |
| 7/19 | 1,152 | 1,159 | 1,138 | 1,143 | -12 | -1.0 | 50,500 |
| 7/12 | 1,160 | 1,173 | 1,155 | 1,155 | -5 | -0.4 | 65,900 |
| 7/5 | 1,144 | 1,167 | 1,137 | 1,160 | +22 | +1.9 | 66,200 |
| 6/28 | 1,141 | 1,146 | 1,136 | 1,138 | 0 | 0.0 | 47,600 |
| 6/21 | 1,161 | 1,161 | 1,126 | 1,138 | -15 | -1.3 | 59,700 |
| 6/14 | 1,155 | 1,170 | 1,148 | 1,153 | -2 | -0.2 | 50,800 |
| 6/7 | 1,156 | 1,165 | 1,140 | 1,155 | -3 | -0.3 | 43,900 |
| 5/31 | 1,163 | 1,174 | 1,150 | 1,158 | -5 | -0.4 | 34,400 |
| 5/24 | 1,147 | 1,173 | 1,146 | 1,163 | +16 | +1.4 | 48,900 |
| 5/17 | 1,132 | 1,155 | 1,100 | 1,147 | +15 | +1.3 | 80,800 |
| 5/10 | 1,178 | 1,184 | 1,130 | 1,132 | -38 | -3.3 | 69,800 |
| 4/26 | 1,163 | 1,182 | 1,154 | 1,170 | +12 | +1.0 | 47,000 |
▶︎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