KabuInsight

グルメ杵屋

9850
プライム/小売業/GOURMET KINEYA CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13983.0989.0983.0985.0-5.0-0.51%46,800
2026-03-12996.0997.0988.0990.0-3.0-0.30%44,200
2026-03-11993.0999.0993.0993.0+2.0+0.20%36,500
2026-03-10985.0995.0985.0991.0+8.0+0.81%48,800
2026-03-09980.0987.0977.0983.0-1.0-0.10%73,200
2026-03-06985.0992.0983.0984.0-2.0-0.20%48,200
2026-03-05992.01,000.0983.0986.0+4.0+0.41%57,500
2026-03-04983.01,000.0980.0982.0-4.0-0.41%63,200
2026-03-031,000.01,000.0986.0986.0-9.0-0.90%67,900
2026-03-021,001.01,005.0995.0995.0-9.0-0.90%70,500
2026-02-271,008.01,012.01,002.01,004.0-4.0-0.40%37,700
2026-02-261,013.01,016.01,004.01,008.0-1.0-0.10%53,000
2026-02-251,004.01,009.01,003.01,009.0+7.0+0.70%32,100
2026-02-24996.01,008.0994.01,002.0+10.0+1.01%35,200
2026-02-201,002.01,002.0992.0992.0-12.0-1.20%46,800
2026-02-191,010.01,015.01,003.01,004.0-10.0-0.99%34,100
2026-02-181,016.01,020.01,014.01,014.00.00.00%27,300
2026-02-171,018.01,020.01,014.01,014.0+1.0+0.10%20,700
2026-02-161,010.01,018.01,008.01,013.0+3.0+0.30%23,000
2026-02-131,021.01,023.01,010.01,010.0-7.0-0.69%38,300
2026-02-121,014.01,020.01,013.01,017.0+3.0+0.30%29,800
2026-02-101,009.01,015.01,009.01,014.0+9.0+0.90%29,700
2026-02-091,015.01,017.01,001.01,005.0-1.0-0.10%26,600
2026-02-061,004.01,008.01,000.01,006.00.00.00%15,800
2026-02-051,005.01,011.01,001.01,006.0+8.0+0.80%31,900
2026-02-04993.01,002.0991.0998.0+11.0+1.11%25,400
2026-02-03995.0997.0987.0987.0-8.0-0.80%36,700
2026-02-021,001.01,006.0995.0995.0-6.0-0.60%27,600
2026-01-30987.01,001.0987.01,001.0+16.0+1.62%28,600
2026-01-29985.0988.0979.0985.00.00.00%44,200
2026-01-28992.0994.0985.0985.0-7.0-0.71%32,700
2026-01-27996.01,004.0992.0992.0-8.0-0.80%31,900
2026-01-26997.01,003.0995.01,000.0+2.0+0.20%31,900
2026-01-23997.01,004.0997.0998.0-1.0-0.10%24,200
2026-01-221,003.01,008.0997.0999.0+3.0+0.30%25,200
2026-01-21998.0998.0992.0996.0-6.0-0.60%21,000
2026-01-201,000.01,005.0992.01,002.00.00.00%32,600
2026-01-191,018.01,018.01,001.01,002.0-11.0-1.09%24,600
2026-01-161,014.01,019.01,007.01,013.0+1.0+0.10%34,400
2026-01-151,002.01,013.01,001.01,012.0+9.0+0.90%59,600
2026-01-14991.01,003.0986.01,003.0+23.0+2.35%90,400
2026-01-13996.0998.0976.0980.0-10.0-1.01%174,400
2026-01-09985.0990.0982.0990.0+14.0+1.43%85,500
2026-01-08987.0989.0976.0976.0-10.0-1.01%99,300
2026-01-07984.0993.0980.0986.0+1.0+0.10%56,400
2026-01-06979.0985.0978.0985.0+10.0+1.03%53,700
2026-01-05975.0979.0972.0975.0+4.0+0.41%97,800
2025-12-30972.0974.0968.0971.00.00.00%67,400
2025-12-29966.0971.0966.0971.0+1.0+0.10%89,100
2025-12-26964.0971.0964.0970.0+7.0+0.73%82,900
2025-12-25961.0966.0960.0963.0+3.0+0.31%50,700
2025-12-24965.0965.0960.0960.0-4.0-0.41%40,300
2025-12-23960.0965.0960.0964.0+8.0+0.84%48,600
2025-12-22960.0961.0956.0956.0-1.0-0.10%60,000
2025-12-19953.0957.0953.0957.0+4.0+0.42%38,700
2025-12-18952.0954.0950.0953.0+2.0+0.21%32,200
2025-12-17954.0954.0950.0951.0-1.0-0.11%38,400
2025-12-16955.0957.0952.0952.0-3.0-0.31%35,800
2025-12-15956.0960.0955.0955.0-1.0-0.10%40,000
2025-12-12955.0959.0955.0956.0+5.0+0.53%26,300
2025-12-11963.0963.0951.0951.0-11.0-1.14%40,200
2025-12-10957.0962.0957.0962.0+7.0+0.73%21,300
2025-12-09957.0960.0951.0955.0-6.0-0.62%44,300
2025-12-08959.0962.0957.0961.0+2.0+0.21%20,700
2025-12-05959.0961.0956.0959.00.00.00%25,700
2025-12-04959.0962.0955.0959.0+1.0+0.10%26,200
2025-12-03964.0964.0958.0958.0-7.0-0.73%28,200
2025-12-02967.0967.0962.0965.0-2.0-0.21%17,900
2025-12-01970.0972.0961.0967.0-4.0-0.41%26,100
2025-11-28971.0973.0969.0971.00.00.00%16,600
2025-11-27973.0976.0969.0971.0-2.0-0.21%20,600
2025-11-26966.0973.0966.0973.0+7.0+0.72%24,800
2025-11-25964.0968.0964.0966.0-2.0-0.21%26,700
2025-11-21955.0968.0955.0968.0+6.0+0.62%29,900
2025-11-20964.0964.0959.0962.0+3.0+0.31%12,900
2025-11-19962.0963.0953.0959.0+1.0+0.10%24,100
2025-11-18960.0963.0955.0958.0-4.0-0.42%29,300
2025-11-17962.0962.0953.0962.0-1.0-0.10%38,100
2025-11-14967.0971.0962.0963.0-5.0-0.52%25,800
2025-11-13960.0971.0960.0968.0+6.0+0.62%33,500
2025-11-12956.0966.0956.0962.0-1.0-0.10%34,100
2025-11-11963.0963.0957.0963.0+1.0+0.10%26,100
2025-11-10963.0963.0957.0962.0+6.0+0.63%21,500
2025-11-07947.0956.0947.0956.0+8.0+0.84%21,700
2025-11-06948.0952.0945.0948.0+1.0+0.11%21,300
2025-11-05958.0958.0943.0947.0-10.0-1.04%32,400
2025-11-04947.0963.0942.0957.0+11.0+1.16%58,100
2025-10-31940.0947.0938.0946.0+11.0+1.18%35,700
2025-10-30940.0941.0934.0935.0-6.0-0.64%90,700
2025-10-29955.0955.0941.0941.0-16.0-1.67%80,500
2025-10-28964.0966.0957.0957.0-11.0-1.14%19,700
2025-10-27961.0968.0961.0968.0+10.0+1.04%20,900
2025-10-24964.0964.0958.0958.0-6.0-0.62%29,400
2025-10-23969.0970.0963.0964.0-5.0-0.52%26,800
2025-10-22967.0969.0966.0969.0+3.0+0.31%18,000
2025-10-21966.0966.0962.0966.0+2.0+0.21%19,400
2025-10-20963.0968.0960.0964.0+7.0+0.73%21,200
2025-10-17962.0964.0956.0957.0-5.0-0.52%19,200
2025-10-16964.0964.0958.0962.0-1.0-0.10%27,200
2025-10-15956.0963.0956.0963.0+10.0+1.05%32,600
2025-10-14947.0957.0945.0953.0+7.0+0.74%36,900
2025-10-10949.0951.0946.0946.0-5.0-0.53%41,300
2025-10-09951.0954.0949.0951.0+1.0+0.11%26,900
2025-10-08953.0959.0950.0950.0-3.0-0.31%45,600
2025-10-07949.0955.0945.0953.00.00.00%50,300
2025-10-06956.0958.0946.0953.0+3.0+0.32%68,200
2025-10-03951.0955.0948.0950.0-2.0-0.21%75,600
2025-10-02958.0958.0951.0952.0-1.0-0.10%47,500
2025-10-01966.0966.0953.0953.0-14.0-1.45%103,200
2025-09-30980.0980.0967.0967.0-14.0-1.43%100,000
2025-09-29975.0996.0975.0981.0-52.0-5.03%191,800
2025-09-261,026.01,033.01,026.01,033.0+5.0+0.49%106,800
2025-09-251,029.01,031.01,028.01,028.0-3.0-0.29%49,200
2025-09-241,033.01,033.01,029.01,031.0-2.0-0.19%62,300
2025-09-221,030.01,034.01,028.01,033.0+5.0+0.49%42,000
2025-09-191,025.01,028.01,024.01,028.0+1.0+0.10%30,900
2025-09-181,026.01,027.01,023.01,027.0+3.0+0.29%29,900
2025-09-171,027.01,027.01,023.01,024.0-3.0-0.29%25,100
2025-09-161,024.01,027.01,022.01,027.0+6.0+0.59%33,800
2025-09-121,019.01,024.01,017.01,021.0——58,800

直近120営業日分を表示