3157東証S信用
業種 卸売業
ジオリーブグループ 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 |
|---|---|
| 1,495 (24/03/27) | 1,104 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,495 (24/03/27) | 1,201 (24/05/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,211 | 1,211 | 1,198 | 1,198 | -4 | -0.3 | 8,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 1,211 | 1,211 | 1,202 | 1,202 | -3 | -0.3 | 3,300 |
| 5/27 | 1,208 | 1,215 | 1,205 | 1,205 | -4 | -0.3 | 3,000 |
| 5/24 | 1,225 | 1,230 | 1,206 | 1,209 | -2 | -0.2 | 17,000 |
| 5/23 | 1,209 | 1,214 | 1,206 | 1,211 | +5 | +0.4 | 2,800 |
| 5/22 | 1,207 | 1,211 | 1,206 | 1,206 | 0 | 0.0 | 3,100 |
| 5/21 | 1,206 | 1,215 | 1,206 | 1,206 | 0 | 0.0 | 5,300 |
| 5/20 | 1,220 | 1,220 | 1,204 | 1,206 | -3 | -0.3 | 5,200 |
| 5/17 | 1,205 | 1,210 | 1,203 | 1,209 | +4 | +0.3 | 4,400 |
| 5/16 | 1,219 | 1,228 | 1,205 | 1,205 | -19 | -1.6 | 4,200 |
| 5/15 | 1,226 | 1,228 | 1,222 | 1,224 | -2 | -0.2 | 2,900 |
| 5/14 | 1,228 | 1,228 | 1,215 | 1,226 | +2 | +0.2 | 3,300 |
| 5/13 | 1,216 | 1,224 | 1,210 | 1,224 | +11 | +0.9 | 5,600 |
| 5/10 | 1,219 | 1,222 | 1,210 | 1,213 | -6 | -0.5 | 3,800 |
| 5/9 | 1,237 | 1,237 | 1,201 | 1,219 | -30 | -2.4 | 16,000 |
| 5/8 | 1,263 | 1,270 | 1,240 | 1,249 | -14 | -1.1 | 11,300 |
| 5/7 | 1,268 | 1,269 | 1,260 | 1,263 | +6 | +0.5 | 2,600 |
| 5/2 | 1,244 | 1,260 | 1,244 | 1,257 | +10 | +0.8 | 3,500 |
| 5/1 | 1,239 | 1,252 | 1,239 | 1,247 | +3 | +0.2 | 3,300 |
| 4/30 | 1,240 | 1,248 | 1,239 | 1,244 | +13 | +1.1 | 8,900 |
| 4/26 | 1,290 | 1,293 | 1,231 | 1,231 | -62 | -4.8 | 37,900 |
| 4/25 | 1,284 | 1,294 | 1,276 | 1,293 | +9 | +0.7 | 6,100 |
| 4/24 | 1,286 | 1,296 | 1,270 | 1,284 | +4 | +0.3 | 5,300 |
| 4/23 | 1,256 | 1,290 | 1,252 | 1,280 | +27 | +2.2 | 5,500 |
| 4/22 | 1,257 | 1,261 | 1,253 | 1,253 | -4 | -0.3 | 3,000 |
| 4/19 | 1,266 | 1,269 | 1,232 | 1,257 | -12 | -1.0 | 10,000 |
| 4/18 | 1,251 | 1,279 | 1,251 | 1,269 | +18 | +1.4 | 5,700 |
| 4/17 | 1,275 | 1,275 | 1,251 | 1,251 | -24 | -1.9 | 6,400 |
| 4/16 | 1,301 | 1,313 | 1,275 | 1,275 | -25 | -1.9 | 9,100 |
| 4/15 | 1,307 | 1,308 | 1,300 | 1,300 | -13 | -1.0 | 3,100 |
| 4/12 | 1,325 | 1,332 | 1,311 | 1,313 | -12 | -0.9 | 6,400 |
▶︎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