465円
グルメ杵屋の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/10/26 | 1,117.0 | 1,120.0 | 1,116.0 | 1,120.0 | 1,120.0 | 13,000 |
| 2017/10/25 | 1,128.0 | 1,129.0 | 1,120.0 | 1,120.0 | 1,120.0 | 14,000 |
| 2017/10/24 | 1,118.0 | 1,131.0 | 1,118.0 | 1,130.0 | 1,130.0 | 29,000 |
| 2017/10/23 | 1,115.0 | 1,121.0 | 1,112.0 | 1,118.0 | 1,118.0 | 24,000 |
| 2017/10/20 | 1,117.0 | 1,121.0 | 1,115.0 | 1,115.0 | 1,115.0 | 32,000 |
| 2017/10/19 | 1,120.0 | 1,124.0 | 1,120.0 | 1,124.0 | 1,124.0 | 12,000 |
| 2017/10/18 | 1,121.0 | 1,123.0 | 1,120.0 | 1,120.0 | 1,120.0 | 14,000 |
| 2017/10/17 | 1,122.0 | 1,124.0 | 1,120.0 | 1,121.0 | 1,121.0 | 36,000 |
| 2017/10/16 | 1,128.0 | 1,132.0 | 1,122.0 | 1,122.0 | 1,122.0 | 56,000 |
| 2017/10/13 | 1,136.0 | 1,140.0 | 1,130.0 | 1,134.0 | 1,134.0 | 33,000 |
| 2017/10/12 | 1,139.0 | 1,139.0 | 1,134.0 | 1,139.0 | 1,139.0 | 22,000 |
| 2017/10/11 | 1,130.0 | 1,137.0 | 1,130.0 | 1,136.0 | 1,136.0 | 15,000 |
| 2017/10/10 | 1,125.0 | 1,129.0 | 1,121.0 | 1,129.0 | 1,129.0 | 15,000 |
| 2017/10/06 | 1,145.0 | 1,145.0 | 1,126.0 | 1,126.0 | 1,126.0 | 54,000 |
| 2017/10/05 | 1,123.0 | 1,145.0 | 1,121.0 | 1,137.0 | 1,137.0 | 66,000 |
| 2017/10/04 | 1,141.0 | 1,141.0 | 1,127.0 | 1,127.0 | 1,127.0 | 44,000 |
| 2017/10/03 | 1,136.0 | 1,145.0 | 1,136.0 | 1,141.0 | 1,141.0 | 40,000 |
| 2017/10/02 | 1,127.0 | 1,137.0 | 1,127.0 | 1,135.0 | 1,135.0 | 24,000 |
| 2017/09/29 | 1,117.0 | 1,135.0 | 1,117.0 | 1,129.0 | 1,129.0 | 44,000 |
| 2017/09/28 | 1,130.0 | 1,130.0 | 1,116.0 | 1,117.0 | 1,117.0 | 53,000 |
おすすめ条件でスクリーニングされた銘柄を見る
グルメ杵屋の取引履歴を振り返りませんか？
グルメ杵屋の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
