9267東証P貸借
業種 小売業
Ｇｅｎｋｙ ＤｒｕｇＳｔｏｒｅｓ 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 |
|---|---|
| 6,840 (24/02/01) | 3,945 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,840 (24/02/01) | 5,310 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 5,780 | 5,840 | 5,780 | 5,800 | +20 | +0.4 | 13,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 5,700 | 5,830 | 5,690 | 5,780 | +80 | +1.4 | 14,200 |
| 5/8 | 5,780 | 5,790 | 5,690 | 5,700 | -30 | -0.5 | 21,900 |
| 5/7 | 5,710 | 5,760 | 5,640 | 5,730 | +100 | +1.8 | 24,900 |
| 5/2 | 5,590 | 5,690 | 5,590 | 5,630 | 0 | 0.0 | 23,900 |
| 5/1 | 5,770 | 5,770 | 5,630 | 5,630 | -160 | -2.8 | 35,800 |
| 4/30 | 5,790 | 5,840 | 5,650 | 5,790 | 0 | 0.0 | 43,400 |
| 4/26 | 5,840 | 5,990 | 5,700 | 5,790 | -350 | -5.7 | 76,000 |
| 4/25 | 6,290 | 6,290 | 6,100 | 6,140 | -110 | -1.8 | 28,500 |
| 4/24 | 6,250 | 6,280 | 6,180 | 6,250 | 0 | 0.0 | 18,700 |
| 4/23 | 6,100 | 6,300 | 5,990 | 6,250 | +210 | +3.5 | 31,200 |
| 4/22 | 6,010 | 6,130 | 6,000 | 6,040 | +30 | +0.5 | 24,700 |
| 4/19 | 6,240 | 6,240 | 5,920 | 6,010 | -200 | -3.2 | 37,000 |
| 4/18 | 6,090 | 6,230 | 6,090 | 6,210 | +120 | +2.0 | 9,500 |
| 4/17 | 6,130 | 6,160 | 6,040 | 6,090 | -50 | -0.8 | 15,600 |
| 4/16 | 6,260 | 6,260 | 6,100 | 6,140 | -130 | -2.1 | 32,800 |
| 4/15 | 6,350 | 6,350 | 6,240 | 6,270 | -80 | -1.3 | 13,900 |
| 4/12 | 6,320 | 6,390 | 6,310 | 6,350 | +30 | +0.5 | 15,000 |
| 4/11 | 6,260 | 6,330 | 6,210 | 6,320 | +20 | +0.3 | 15,200 |
| 4/10 | 6,350 | 6,390 | 6,240 | 6,300 | -50 | -0.8 | 12,200 |
| 4/9 | 6,330 | 6,350 | 6,290 | 6,350 | +80 | +1.3 | 9,500 |
| 4/8 | 6,370 | 6,380 | 6,270 | 6,270 | -100 | -1.6 | 13,500 |
| 4/5 | 6,240 | 6,400 | 6,240 | 6,370 | +100 | +1.6 | 16,700 |
| 4/4 | 6,290 | 6,320 | 6,220 | 6,270 | -20 | -0.3 | 16,900 |
| 4/3 | 6,230 | 6,350 | 6,180 | 6,290 | +10 | +0.2 | 22,800 |
| 4/2 | 6,450 | 6,480 | 6,280 | 6,280 | -170 | -2.6 | 19,100 |
| 4/1 | 6,580 | 6,630 | 6,450 | 6,450 | -130 | -2.0 | 18,100 |
| 3/29 | 6,480 | 6,590 | 6,480 | 6,580 | +60 | +0.9 | 15,400 |
| 3/28 | 6,620 | 6,720 | 6,460 | 6,520 | -90 | -1.4 | 24,200 |
| 3/27 | 6,600 | 6,650 | 6,590 | 6,610 | +40 | +0.6 | 17,700 |
| 3/26 | 6,550 | 6,640 | 6,470 | 6,570 | -10 | -0.2 | 20,200 |
▶︎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