9850 (株)グルメ杵屋 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 983 | 983 | 974 | 974 | 62,200 | 974 |
| 2025-05-21 | 996 | 996 | 982 | 983 | 58,600 | 983 |
| 2025-05-20 | 1,002 | 1,002 | 991 | 991 | 38,300 | 991 |
| 2025-05-19 | 998 | 1,002 | 996 | 1,000 | 25,100 | 1,000 |
| 2025-05-16 | 993 | 1,000 | 993 | 999 | 30,200 | 999 |
| 2025-05-15 | 995 | 996 | 990 | 994 | 29,400 | 994 |
| 2025-05-14 | 996 | 1,000 | 987 | 997 | 74,700 | 997 |
| 2025-05-13 | 1,003 | 1,003 | 998 | 998 | 25,700 | 998 |
| 2025-05-12 | 1,002 | 1,008 | 998 | 1,002 | 26,300 | 1,002 |
| 2025-05-09 | 999 | 1,005 | 999 | 1,001 | 27,000 | 1,001 |
| 2025-05-08 | 1,000 | 1,002 | 993 | 999 | 24,600 | 999 |
| 2025-05-07 | 1,000 | 1,001 | 994 | 996 | 55,400 | 996 |
| 2025-05-02 | 1,001 | 1,004 | 997 | 998 | 29,400 | 998 |
| 2025-05-01 | 1,000 | 1,002 | 995 | 999 | 36,300 | 999 |
| 2025-04-30 | 1,014 | 1,014 | 1,000 | 1,001 | 47,700 | 1,001 |
| 2025-04-28 | 1,006 | 1,009 | 1,001 | 1,009 | 57,900 | 1,009 |
| 2025-04-25 | 1,012 | 1,017 | 1,005 | 1,006 | 22,200 | 1,006 |
| 2025-04-24 | 1,023 | 1,026 | 1,010 | 1,013 | 21,200 | 1,013 |
| 2025-04-23 | 1,016 | 1,022 | 1,015 | 1,022 | 23,600 | 1,022 |
| 2025-04-22 | 1,007 | 1,014 | 1,007 | 1,011 | 24,200 | 1,011 |
| 2025-04-21 | 1,011 | 1,011 | 1,002 | 1,003 | 20,700 | 1,003 |
| 2025-04-18 | 1,004 | 1,011 | 1,002 | 1,011 | 23,400 | 1,011 |
| 2025-04-17 | 999 | 1,003 | 991 | 996 | 33,500 | 996 |
| 2025-04-16 | 1,006 | 1,010 | 996 | 999 | 34,700 | 999 |
| 2025-04-15 | 1,008 | 1,015 | 1,006 | 1,006 | 21,400 | 1,006 |
| 2025-04-14 | 1,016 | 1,016 | 1,009 | 1,009 | 32,000 | 1,009 |
| 2025-04-11 | 995 | 1,014 | 989 | 1,011 | 37,200 | 1,011 |
| 2025-04-10 | 1,000 | 1,009 | 994 | 1,008 | 64,100 | 1,008 |
| 2025-04-09 | 973 | 980 | 954 | 971 | 62,400 | 971 |
| 2025-04-08 | 960 | 987 | 956 | 983 | 96,100 | 983 |
| 2025-04-07 | 901 | 945 | 894 | 932 | 116,700 | 932 |
| 2025-04-04 | 993 | 993 | 957 | 973 | 145,000 | 973 |
| 2025-04-03 | 1,001 | 1,006 | 990 | 1,000 | 136,500 | 1,000 |
| 2025-04-02 | 1,018 | 1,018 | 1,006 | 1,006 | 64,100 | 1,006 |
| 2025-04-01 | 1,021 | 1,025 | 1,013 | 1,013 | 73,900 | 1,013 |
| 2025-03-31 | 1,025 | 1,028 | 1,019 | 1,020 | 87,400 | 1,020 |
| 2025-03-28 | 1,049 | 1,050 | 1,031 | 1,032 | 223,500 | 1,032 |
| 2025-03-27 | 1,062 | 1,069 | 1,060 | 1,067 | 204,700 | 1,067 |
| 2025-03-26 | 1,057 | 1,061 | 1,056 | 1,060 | 164,100 | 1,060 |
| 2025-03-25 | 1,067 | 1,068 | 1,057 | 1,057 | 460,800 | 1,057 |
| 2025-03-24 | 1,075 | 1,076 | 1,069 | 1,070 | 203,800 | 1,070 |
| 2025-03-21 | 1,071 | 1,077 | 1,071 | 1,075 | 61,900 | 1,075 |
| 2025-03-19 | 1,068 | 1,082 | 1,068 | 1,077 | 69,400 | 1,077 |
| 2025-03-18 | 1,065 | 1,078 | 1,064 | 1,071 | 89,600 | 1,071 |
| 2025-03-17 | 1,077 | 1,079 | 1,061 | 1,065 | 260,300 | 1,065 |
| 2025-03-14 | 1,099 | 1,103 | 1,097 | 1,098 | 44,900 | 1,098 |
| 2025-03-13 | 1,096 | 1,104 | 1,096 | 1,097 | 22,000 | 1,097 |
| 2025-03-12 | 1,093 | 1,102 | 1,093 | 1,101 | 20,400 | 1,101 |
| 2025-03-11 | 1,085 | 1,102 | 1,085 | 1,094 | 35,400 | 1,094 |
| 2025-03-10 | 1,095 | 1,101 | 1,093 | 1,094 | 54,200 | 1,094 |
| 2025-03-07 | 1,096 | 1,104 | 1,094 | 1,094 | 44,800 | 1,094 |
| 2025-03-06 | 1,099 | 1,106 | 1,096 | 1,105 | 25,400 | 1,105 |
| 2025-03-05 | 1,082 | 1,105 | 1,082 | 1,099 | 25,200 | 1,099 |
| 2025-03-04 | 1,078 | 1,095 | 1,078 | 1,090 | 20,800 | 1,090 |
| 2025-03-03 | 1,077 | 1,091 | 1,077 | 1,091 | 25,700 | 1,091 |
| 2025-02-28 | 1,077 | 1,087 | 1,070 | 1,070 | 20,500 | 1,070 |
| 2025-02-27 | 1,075 | 1,092 | 1,069 | 1,080 | 23,900 | 1,080 |
| 2025-02-26 | 1,075 | 1,079 | 1,068 | 1,070 | 33,400 | 1,070 |
| 2025-02-25 | 1,075 | 1,084 | 1,074 | 1,078 | 22,400 | 1,078 |
| 2025-02-21 | 1,081 | 1,087 | 1,075 | 1,075 | 28,400 | 1,075 |
| 2025-02-20 | 1,084 | 1,092 | 1,078 | 1,081 | 27,600 | 1,081 |
| 2025-02-19 | 1,089 | 1,092 | 1,081 | 1,082 | 18,500 | 1,082 |
| 2025-02-18 | 1,098 | 1,098 | 1,082 | 1,090 | 17,700 | 1,090 |
| 2025-02-17 | 1,099 | 1,102 | 1,080 | 1,080 | 24,900 | 1,080 |
| 2025-02-14 | 1,100 | 1,102 | 1,097 | 1,098 | 14,500 | 1,098 |
| 2025-02-13 | 1,105 | 1,105 | 1,099 | 1,104 | 19,900 | 1,104 |
| 2025-02-12 | 1,100 | 1,104 | 1,092 | 1,104 | 25,000 | 1,104 |
| 2025-02-10 | 1,100 | 1,101 | 1,093 | 1,093 | 9,900 | 1,093 |
| 2025-02-07 | 1,100 | 1,101 | 1,092 | 1,093 | 12,600 | 1,093 |
| 2025-02-06 | 1,090 | 1,099 | 1,090 | 1,097 | 8,200 | 1,097 |
| 2025-02-05 | 1,086 | 1,096 | 1,085 | 1,085 | 16,500 | 1,085 |
| 2025-02-04 | 1,091 | 1,098 | 1,086 | 1,086 | 22,200 | 1,086 |
| 2025-02-03 | 1,091 | 1,092 | 1,084 | 1,088 | 34,800 | 1,088 |
| 2025-01-31 | 1,107 | 1,107 | 1,086 | 1,100 | 22,300 | 1,100 |
| 2025-01-30 | 1,105 | 1,110 | 1,097 | 1,107 | 29,000 | 1,107 |
| 2025-01-29 | 1,094 | 1,108 | 1,093 | 1,105 | 45,900 | 1,105 |
| 2025-01-28 | 1,075 | 1,093 | 1,075 | 1,093 | 49,900 | 1,093 |
| 2025-01-27 | 1,060 | 1,073 | 1,059 | 1,073 | 29,100 | 1,073 |
| 2025-01-24 | 1,054 | 1,061 | 1,053 | 1,058 | 17,000 | 1,058 |
| 2025-01-23 | 1,048 | 1,053 | 1,048 | 1,053 | 14,200 | 1,053 |
| 2025-01-22 | 1,051 | 1,053 | 1,046 | 1,048 | 12,600 | 1,048 |
| 2025-01-21 | 1,041 | 1,054 | 1,041 | 1,050 | 21,700 | 1,050 |
| 2025-01-20 | 1,035 | 1,043 | 1,035 | 1,040 | 19,300 | 1,040 |
| 2025-01-17 | 1,031 | 1,034 | 1,026 | 1,028 | 26,500 | 1,028 |
| 2025-01-16 | 1,034 | 1,034 | 1,030 | 1,031 | 73,600 | 1,031 |
| 2025-01-15 | 1,030 | 1,033 | 1,028 | 1,032 | 64,300 | 1,032 |
| 2025-01-14 | 1,025 | 1,029 | 1,021 | 1,021 | 116,600 | 1,021 |
| 2025-01-10 | 1,028 | 1,031 | 1,022 | 1,025 | 62,400 | 1,025 |
| 2025-01-09 | 1,037 | 1,037 | 1,027 | 1,028 | 90,300 | 1,028 |
| 2025-01-08 | 1,046 | 1,046 | 1,037 | 1,040 | 57,800 | 1,040 |
| 2025-01-07 | 1,049 | 1,049 | 1,041 | 1,046 | 63,100 | 1,046 |
| 2025-01-06 | 1,062 | 1,062 | 1,042 | 1,042 | 123,600 | 1,042 |
分割・併合履歴 ： [1994-09-27]1株→1.5株 [1994-03-28]1株→1.2株 [1990-03-27]1株→1.1株