9850 (株)グルメ杵屋 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,079 | 1,079 | 1,070 | 1,070 | 7,500 | 1,070 |
| 2024-05-01 | 1,075 | 1,084 | 1,071 | 1,079 | 13,200 | 1,079 |
| 2024-04-30 | 1,065 | 1,075 | 1,061 | 1,075 | 24,800 | 1,075 |
| 2024-04-26 | 1,066 | 1,071 | 1,060 | 1,071 | 20,900 | 1,071 |
| 2024-04-25 | 1,075 | 1,075 | 1,066 | 1,066 | 15,900 | 1,066 |
| 2024-04-24 | 1,071 | 1,077 | 1,070 | 1,075 | 14,700 | 1,075 |
| 2024-04-23 | 1,066 | 1,076 | 1,066 | 1,076 | 17,400 | 1,076 |
| 2024-04-22 | 1,069 | 1,070 | 1,060 | 1,067 | 15,700 | 1,067 |
| 2024-04-19 | 1,070 | 1,070 | 1,049 | 1,053 | 33,700 | 1,053 |
| 2024-04-18 | 1,059 | 1,077 | 1,058 | 1,074 | 15,000 | 1,074 |
| 2024-04-17 | 1,073 | 1,073 | 1,060 | 1,060 | 28,800 | 1,060 |
| 2024-04-16 | 1,089 | 1,089 | 1,069 | 1,069 | 28,400 | 1,069 |
| 2024-04-15 | 1,082 | 1,092 | 1,082 | 1,091 | 16,300 | 1,091 |
| 2024-04-12 | 1,092 | 1,095 | 1,087 | 1,088 | 16,200 | 1,088 |
| 2024-04-11 | 1,092 | 1,094 | 1,085 | 1,093 | 10,400 | 1,093 |
| 2024-04-10 | 1,091 | 1,097 | 1,091 | 1,095 | 10,800 | 1,095 |
| 2024-04-09 | 1,096 | 1,102 | 1,092 | 1,102 | 10,900 | 1,102 |
| 2024-04-08 | 1,096 | 1,096 | 1,087 | 1,094 | 16,200 | 1,094 |
| 2024-04-05 | 1,088 | 1,091 | 1,081 | 1,085 | 17,600 | 1,085 |
| 2024-04-04 | 1,090 | 1,092 | 1,081 | 1,088 | 29,500 | 1,088 |
| 2024-04-03 | 1,079 | 1,095 | 1,073 | 1,086 | 35,300 | 1,086 |
| 2024-04-02 | 1,095 | 1,095 | 1,074 | 1,079 | 46,400 | 1,079 |
| 2024-04-01 | 1,105 | 1,109 | 1,096 | 1,096 | 28,500 | 1,096 |
| 2024-03-29 | 1,100 | 1,108 | 1,095 | 1,108 | 32,900 | 1,108 |
| 2024-03-28 | 1,099 | 1,107 | 1,091 | 1,101 | 201,200 | 1,101 |
| 2024-03-27 | 1,114 | 1,121 | 1,106 | 1,108 | 432,900 | 1,108 |
| 2024-03-26 | 1,120 | 1,122 | 1,115 | 1,119 | 69,500 | 1,119 |
| 2024-03-25 | 1,121 | 1,125 | 1,116 | 1,117 | 63,800 | 1,117 |
| 2024-03-22 | 1,122 | 1,129 | 1,120 | 1,126 | 32,500 | 1,126 |
| 2024-03-21 | 1,135 | 1,137 | 1,122 | 1,122 | 112,900 | 1,122 |
| 2024-03-19 | 1,125 | 1,135 | 1,122 | 1,135 | 28,600 | 1,135 |
| 2024-03-18 | 1,130 | 1,130 | 1,120 | 1,122 | 29,900 | 1,122 |
| 2024-03-15 | 1,110 | 1,125 | 1,110 | 1,120 | 23,100 | 1,120 |
| 2024-03-14 | 1,110 | 1,120 | 1,107 | 1,119 | 25,200 | 1,119 |
| 2024-03-13 | 1,123 | 1,123 | 1,113 | 1,113 | 22,400 | 1,113 |
| 2024-03-12 | 1,103 | 1,123 | 1,103 | 1,123 | 30,200 | 1,123 |
| 2024-03-11 | 1,114 | 1,122 | 1,105 | 1,113 | 36,100 | 1,113 |
| 2024-03-08 | 1,127 | 1,131 | 1,123 | 1,128 | 26,100 | 1,128 |
| 2024-03-07 | 1,120 | 1,131 | 1,120 | 1,131 | 22,400 | 1,131 |
| 2024-03-06 | 1,114 | 1,124 | 1,112 | 1,120 | 22,500 | 1,120 |
| 2024-03-05 | 1,108 | 1,120 | 1,104 | 1,115 | 21,000 | 1,115 |
| 2024-03-04 | 1,115 | 1,116 | 1,105 | 1,112 | 31,300 | 1,112 |
| 2024-03-01 | 1,125 | 1,129 | 1,114 | 1,114 | 26,700 | 1,114 |
| 2024-02-29 | 1,133 | 1,134 | 1,123 | 1,125 | 21,300 | 1,125 |
| 2024-02-28 | 1,114 | 1,136 | 1,114 | 1,131 | 34,400 | 1,131 |
| 2024-02-27 | 1,118 | 1,122 | 1,112 | 1,119 | 27,100 | 1,119 |
| 2024-02-26 | 1,120 | 1,124 | 1,112 | 1,118 | 28,200 | 1,118 |
| 2024-02-22 | 1,110 | 1,116 | 1,110 | 1,116 | 24,500 | 1,116 |
| 2024-02-21 | 1,110 | 1,110 | 1,102 | 1,108 | 17,800 | 1,108 |
| 2024-02-20 | 1,106 | 1,116 | 1,102 | 1,107 | 27,300 | 1,107 |
| 2024-02-19 | 1,095 | 1,109 | 1,095 | 1,106 | 31,300 | 1,106 |
| 2024-02-16 | 1,083 | 1,094 | 1,081 | 1,093 | 31,800 | 1,093 |
| 2024-02-15 | 1,088 | 1,088 | 1,071 | 1,078 | 35,200 | 1,078 |
| 2024-02-14 | 1,093 | 1,093 | 1,073 | 1,078 | 34,500 | 1,078 |
| 2024-02-13 | 1,088 | 1,088 | 1,079 | 1,081 | 30,800 | 1,081 |
| 2024-02-09 | 1,071 | 1,087 | 1,071 | 1,080 | 28,000 | 1,080 |
| 2024-02-08 | 1,079 | 1,080 | 1,067 | 1,079 | 32,100 | 1,079 |
| 2024-02-07 | 1,084 | 1,084 | 1,074 | 1,079 | 32,300 | 1,079 |
| 2024-02-06 | 1,089 | 1,093 | 1,085 | 1,085 | 19,000 | 1,085 |
| 2024-02-05 | 1,097 | 1,098 | 1,091 | 1,092 | 20,400 | 1,092 |
| 2024-02-02 | 1,095 | 1,096 | 1,089 | 1,092 | 16,800 | 1,092 |
| 2024-02-01 | 1,090 | 1,095 | 1,083 | 1,095 | 17,500 | 1,095 |
| 2024-01-31 | 1,079 | 1,091 | 1,079 | 1,090 | 19,400 | 1,090 |
| 2024-01-30 | 1,086 | 1,095 | 1,078 | 1,080 | 21,100 | 1,080 |
| 2024-01-29 | 1,080 | 1,086 | 1,080 | 1,086 | 10,300 | 1,086 |
| 2024-01-26 | 1,081 | 1,082 | 1,070 | 1,073 | 29,800 | 1,073 |
| 2024-01-25 | 1,074 | 1,084 | 1,073 | 1,080 | 19,300 | 1,080 |
| 2024-01-24 | 1,096 | 1,096 | 1,075 | 1,078 | 32,500 | 1,078 |
| 2024-01-23 | 1,095 | 1,099 | 1,094 | 1,096 | 29,400 | 1,096 |
| 2024-01-22 | 1,082 | 1,093 | 1,082 | 1,092 | 30,000 | 1,092 |
| 2024-01-19 | 1,092 | 1,092 | 1,078 | 1,080 | 39,300 | 1,080 |
| 2024-01-18 | 1,096 | 1,096 | 1,082 | 1,083 | 79,000 | 1,083 |
| 2024-01-17 | 1,082 | 1,098 | 1,082 | 1,091 | 71,400 | 1,091 |
| 2024-01-16 | 1,088 | 1,092 | 1,082 | 1,082 | 40,300 | 1,082 |
| 2024-01-15 | 1,070 | 1,087 | 1,070 | 1,085 | 64,600 | 1,085 |
| 2024-01-12 | 1,078 | 1,078 | 1,071 | 1,076 | 34,500 | 1,076 |
| 2024-01-11 | 1,081 | 1,081 | 1,069 | 1,073 | 58,600 | 1,073 |
| 2024-01-10 | 1,080 | 1,085 | 1,075 | 1,078 | 70,400 | 1,078 |
| 2024-01-09 | 1,074 | 1,085 | 1,069 | 1,083 | 80,600 | 1,083 |
| 2024-01-05 | 1,074 | 1,076 | 1,067 | 1,069 | 63,300 | 1,069 |
| 2024-01-04 | 1,062 | 1,073 | 1,052 | 1,073 | 94,100 | 1,073 |
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
