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 |
|---|---|
| 1,495 (24/03/27) | 1,000 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,495 (24/03/27) | 1,000 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,060 | 1,060 | 1,047 | 1,057 | +3 | +0.3 | 4,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,060 | 1,060 | 1,042 | 1,054 | -10 | -0.9 | 18,500 |
| 11/20 | 1,066 | 1,066 | 1,061 | 1,064 | -13 | -1.2 | 6,300 |
| 11/19 | 1,083 | 1,083 | 1,072 | 1,077 | +3 | +0.3 | 4,900 |
| 11/18 | 1,074 | 1,081 | 1,067 | 1,074 | +8 | +0.8 | 5,900 |
| 11/15 | 1,069 | 1,073 | 1,065 | 1,066 | +1 | +0.1 | 6,200 |
| 11/14 | 1,066 | 1,070 | 1,065 | 1,065 | -1 | -0.1 | 5,000 |
| 11/13 | 1,063 | 1,068 | 1,063 | 1,066 | +3 | +0.3 | 2,400 |
| 11/12 | 1,060 | 1,067 | 1,060 | 1,063 | +8 | +0.8 | 2,900 |
| 11/11 | 1,060 | 1,061 | 1,055 | 1,055 | -3 | -0.3 | 3,700 |
| 11/8 | 1,060 | 1,063 | 1,055 | 1,058 | +2 | +0.2 | 3,900 |
| 11/7 | 1,055 | 1,062 | 1,055 | 1,056 | +1 | +0.1 | 5,200 |
| 11/6 | 1,060 | 1,065 | 1,055 | 1,055 | -5 | -0.5 | 6,000 |
| 11/5 | 1,062 | 1,065 | 1,058 | 1,060 | -1 | -0.1 | 10,100 |
| 11/1 | 1,047 | 1,061 | 1,042 | 1,061 | +11 | +1.1 | 8,100 |
| 10/31 | 1,037 | 1,052 | 1,022 | 1,050 | +18 | +1.7 | 21,900 |
| 10/30 | 1,075 | 1,079 | 1,032 | 1,032 | -46 | -4.3 | 58,900 |
| 10/29 | 1,076 | 1,084 | 1,076 | 1,078 | +3 | +0.3 | 4,000 |
| 10/28 | 1,078 | 1,083 | 1,075 | 1,075 | -5 | -0.5 | 7,400 |
| 10/25 | 1,096 | 1,096 | 1,079 | 1,080 | -4 | -0.4 | 6,700 |
| 10/24 | 1,080 | 1,084 | 1,078 | 1,084 | +4 | +0.4 | 4,300 |
| 10/23 | 1,085 | 1,092 | 1,080 | 1,080 | -10 | -0.9 | 7,800 |
| 10/22 | 1,110 | 1,110 | 1,085 | 1,090 | -11 | -1.0 | 10,000 |
| 10/21 | 1,111 | 1,111 | 1,101 | 1,101 | -10 | -0.9 | 6,000 |
| 10/18 | 1,120 | 1,124 | 1,111 | 1,111 | -9 | -0.8 | 3,600 |
| 10/17 | 1,120 | 1,122 | 1,116 | 1,120 | +1 | +0.1 | 1,400 |
| 10/16 | 1,121 | 1,128 | 1,116 | 1,119 | -2 | -0.2 | 3,900 |
| 10/15 | 1,125 | 1,129 | 1,121 | 1,121 | -4 | -0.4 | 4,100 |
| 10/11 | 1,131 | 1,131 | 1,125 | 1,125 | -3 | -0.3 | 2,200 |
| 10/10 | 1,135 | 1,135 | 1,125 | 1,128 | -6 | -0.5 | 2,400 |
| 10/9 | 1,149 | 1,150 | 1,134 | 1,134 | -10 | -0.9 | 3,600 |
▶︎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
