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) |
|---|---|---|---|---|---|---|
| 2018/02/26 | 1,163.0 | 1,186.0 | 1,163.0 | 1,173.0 | 1,173.0 | 45,000 |
| 2018/02/23 | 1,161.0 | 1,163.0 | 1,158.0 | 1,163.0 | 1,163.0 | 18,000 |
| 2018/02/22 | 1,159.0 | 1,161.0 | 1,157.0 | 1,157.0 | 1,157.0 | 11,000 |
| 2018/02/21 | 1,158.0 | 1,161.0 | 1,158.0 | 1,158.0 | 1,158.0 | 13,000 |
| 2018/02/20 | 1,153.0 | 1,158.0 | 1,153.0 | 1,158.0 | 1,158.0 | 9,000 |
| 2018/02/19 | 1,149.0 | 1,159.0 | 1,149.0 | 1,158.0 | 1,158.0 | 19,000 |
| 2018/02/16 | 1,143.0 | 1,146.0 | 1,143.0 | 1,145.0 | 1,145.0 | 17,000 |
| 2018/02/15 | 1,139.0 | 1,148.0 | 1,138.0 | 1,141.0 | 1,141.0 | 27,000 |
| 2018/02/14 | 1,143.0 | 1,149.0 | 1,139.0 | 1,139.0 | 1,139.0 | 23,000 |
| 2018/02/13 | 1,141.0 | 1,153.0 | 1,141.0 | 1,150.0 | 1,150.0 | 19,000 |
| 2018/02/09 | 1,132.0 | 1,139.0 | 1,131.0 | 1,139.0 | 1,139.0 | 19,000 |
| 2018/02/08 | 1,149.0 | 1,149.0 | 1,141.0 | 1,143.0 | 1,143.0 | 17,000 |
| 2018/02/07 | 1,160.0 | 1,160.0 | 1,143.0 | 1,143.0 | 1,143.0 | 28,000 |
| 2018/02/06 | 1,126.0 | 1,140.0 | 1,125.0 | 1,126.0 | 1,126.0 | 54,000 |
| 2018/02/05 | 1,154.0 | 1,161.0 | 1,154.0 | 1,155.0 | 1,155.0 | 25,000 |
| 2018/02/02 | 1,161.0 | 1,162.0 | 1,158.0 | 1,162.0 | 1,162.0 | 14,000 |
| 2018/02/01 | 1,153.0 | 1,159.0 | 1,153.0 | 1,159.0 | 1,159.0 | 9,000 |
| 2018/01/31 | 1,157.0 | 1,161.0 | 1,150.0 | 1,150.0 | 1,150.0 | 23,000 |
| 2018/01/30 | 1,166.0 | 1,166.0 | 1,157.0 | 1,157.0 | 1,157.0 | 22,000 |
| 2018/01/29 | 1,164.0 | 1,166.0 | 1,164.0 | 1,166.0 | 1,166.0 | 5,000 |
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。
