2411東証S貸借
業種 情報・通信業
ゲンダイエージェンシー 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 414 (24/01/19) | 320 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 414 (24/01/19) | 320 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 343 | 348 | 340 | 346 | +3 | +0.9 | 162,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 770 | 825 | 565 | 695 | -65 | -8.6 | 5,695,600 |
| 07/03 | 850 | 865 | 690 | 760 | -105 | -12.1 | 4,965,800 |
| 07/02 | 940 | 1,020 | 820 | 865 | -75 | -8.0 | 5,584,600 |
| 07/01 | 1,320 | 1,325 | 935 | 940 | -380 | -28.8 | 6,848,000 |
| 06/12 | 1,415 | 1,460 | 1,290 | 1,320 | -115 | -8.0 | 2,228,400 |
| 06/11 | 1,625 | 1,640 | 1,280 | 1,435 | -190 | -11.7 | 1,158,000 |
| 06/10 | 1,740 | 1,845 | 1,525 | 1,625 | -140 | -7.9 | 1,628,400 |
| 06/09 | 1,745 | 1,895 | 1,665 | 1,765 | +25 | +1.4 | 530,000 |
| 06/08 | 1,705 | 1,835 | 1,700 | 1,740 | +60 | +3.6 | 1,125,800 |
| 06/07 | 1,950 | 2,090 | 1,465 | 1,680 | -290 | -14.7 | 1,263,600 |
| 06/06 | 1,825 | 2,055 | 1,525 | 1,970 | +170 | +9.4 | 1,118,200 |
| 06/05 | 1,940 | 2,274 | 1,800 | 1,800 | -165 | -8.4 | 1,400,600 |
| 06/04 | 2,289 | 2,574 | 1,900 | 1,965 | -299 | -13.2 | 1,961,600 |
| 06/03 | 2,264 | 2,389 | 2,065 | 2,264 | -100 | -4.2 | 844,000 |
| 06/02 | 2,684 | 2,694 | 1,750 | 2,364 | -295 | -11.1 | 1,735,800 |
| 06/01 | 2,769 | 3,239 | 2,259 | 2,659 | +50 | +1.9 | 4,783,000 |
| 05/12 | 2,249 | 2,609 | 2,005 | 2,609 | +365 | +16.3 | 1,968,200 |
| 05/11 | 2,205 | 2,274 | 2,060 | 2,244 | +14 | +0.6 | 1,080,200 |
| 05/10 | 1,880 | 2,284 | 1,780 | 2,230 | +360 | +19.3 | 1,689,400 |
| 05/09 | 2,090 | 2,175 | 1,710 | 1,870 | -240 | -11.4 | 1,112,800 |
| 05/08 | 2,314 | 2,314 | 1,985 | 2,110 | -154 | -6.8 | 1,505,000 |
| 05/07 | 2,239 | 2,494 | 2,225 | 2,264 | +69 | +3.1 | 3,456,200 |
| 05/06 | 2,319 | 2,434 | 2,155 | 2,195 | -104 | -4.5 | 2,919,000 |
| 05/05 | 2,284 | 2,609 | 2,125 | 2,299 | +30 | +1.3 | 9,388,400 |
| 05/04 | 1,690 | 2,314 | 1,665 | 2,269 | +569 | +33.5 | 17,229,000 |
| 05/03 | 1,700 | 1,885 | 1,500 | 1,700 | -20 | -1.2 | 4,609,600 |
| 05/02 | 2,050 | 2,195 | 1,575 | 1,720 | -330 | -16.1 | 1,980,800 |
| 05/01 | 1,385 | 2,749 | 1,350 | 2,050 | +685 | +50.2 | 19,802,000 |
| 04/12 | 995 | 1,375 | 950 | 1,365 | +355 | +35.2 | 7,412,000 |
| 04/11 | 880 | 1,180 | 810 | 1,010 | +100 | +11.0 | 8,968,000 |
▶︎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
