8101東証P貸借
業種 卸売業
GSIクレオス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,487 (24/03/27) | 1,800 (23/06/02) |
年初来高値 | 年初来安値 |
---|---|
2,487 (24/03/27) | 2,120 (24/05/30) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 2,175 | 2,197 | 2,154 | 2,181 | +11 | +0.5 | 18,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/15 | 2,332 | 2,350 | 2,323 | 2,325 | -36 | -1.5 | 21,500 |
4/12 | 2,342 | 2,376 | 2,342 | 2,361 | +19 | +0.8 | 21,900 |
4/11 | 2,323 | 2,353 | 2,312 | 2,342 | +16 | +0.7 | 20,000 |
4/10 | 2,323 | 2,339 | 2,322 | 2,326 | -10 | -0.4 | 11,800 |
4/9 | 2,317 | 2,344 | 2,316 | 2,336 | +22 | +1.0 | 21,900 |
4/8 | 2,314 | 2,321 | 2,303 | 2,314 | -6 | -0.3 | 27,200 |
4/5 | 2,319 | 2,340 | 2,298 | 2,320 | -4 | -0.2 | 32,200 |
4/4 | 2,345 | 2,345 | 2,316 | 2,324 | -8 | -0.3 | 20,400 |
4/3 | 2,300 | 2,355 | 2,291 | 2,332 | +27 | +1.2 | 37,600 |
4/2 | 2,381 | 2,381 | 2,304 | 2,305 | -47 | -2.0 | 37,600 |
4/1 | 2,427 | 2,427 | 2,344 | 2,352 | -71 | -2.9 | 36,600 |
3/29 | 2,369 | 2,426 | 2,369 | 2,423 | +55 | +2.3 | 51,000 |
3/28 | 2,395 | 2,410 | 2,364 | 2,368 | -97 | -3.9 | 55,300 |
3/27 | 2,487 | 2,487 | 2,454 | 2,465 | 0 | 0.0 | 61,900 |
3/26 | 2,440 | 2,476 | 2,428 | 2,465 | +25 | +1.0 | 46,100 |
3/25 | 2,437 | 2,450 | 2,419 | 2,440 | -9 | -0.4 | 53,400 |
3/22 | 2,415 | 2,459 | 2,415 | 2,449 | +34 | +1.4 | 34,800 |
3/21 | 2,430 | 2,439 | 2,412 | 2,415 | +6 | +0.3 | 40,400 |
3/19 | 2,373 | 2,409 | 2,343 | 2,409 | +38 | +1.6 | 32,700 |
3/18 | 2,348 | 2,379 | 2,335 | 2,371 | +43 | +1.9 | 36,400 |
3/15 | 2,325 | 2,338 | 2,314 | 2,328 | +2 | +0.1 | 20,900 |
3/14 | 2,288 | 2,330 | 2,288 | 2,326 | +31 | +1.4 | 23,700 |
3/13 | 2,333 | 2,342 | 2,294 | 2,295 | -27 | -1.2 | 25,800 |
3/12 | 2,318 | 2,330 | 2,281 | 2,322 | -21 | -0.9 | 41,400 |
3/11 | 2,355 | 2,370 | 2,321 | 2,343 | -62 | -2.6 | 45,600 |
3/8 | 2,337 | 2,414 | 2,337 | 2,405 | +57 | +2.4 | 58,100 |
3/7 | 2,361 | 2,373 | 2,339 | 2,348 | -20 | -0.8 | 46,400 |
3/6 | 2,352 | 2,396 | 2,341 | 2,368 | +6 | +0.3 | 28,800 |
3/5 | 2,365 | 2,370 | 2,326 | 2,362 | -18 | -0.8 | 45,500 |
3/4 | 2,398 | 2,406 | 2,369 | 2,380 | -14 | -0.6 | 50,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて