！決算発表予定日 2024/05/08
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) | 1,232 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,290 | 1,293 | 1,261 | 1,265 | -28 | -2.2 | 2,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 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 |
| 4/11 | 1,302 | 1,337 | 1,300 | 1,325 | +7 | +0.5 | 10,300 |
| 4/10 | 1,302 | 1,330 | 1,302 | 1,318 | +17 | +1.3 | 7,700 |
| 4/9 | 1,303 | 1,314 | 1,301 | 1,301 | -2 | -0.2 | 6,000 |
| 4/8 | 1,336 | 1,336 | 1,301 | 1,303 | -8 | -0.6 | 9,500 |
| 4/5 | 1,311 | 1,337 | 1,311 | 1,311 | -10 | -0.8 | 6,900 |
| 4/4 | 1,314 | 1,340 | 1,314 | 1,321 | +7 | +0.5 | 9,000 |
| 4/3 | 1,305 | 1,324 | 1,301 | 1,314 | +7 | +0.5 | 4,000 |
| 4/2 | 1,321 | 1,335 | 1,307 | 1,307 | -14 | -1.1 | 8,400 |
| 4/1 | 1,362 | 1,362 | 1,318 | 1,321 | -45 | -3.3 | 13,500 |
| 3/29 | 1,355 | 1,381 | 1,348 | 1,366 | +11 | +0.8 | 16,400 |
| 3/28 | 1,393 | 1,399 | 1,341 | 1,355 | -97 | -6.7 | 47,500 |
| 3/27 | 1,480 | 1,495 | 1,451 | 1,452 | -19 | -1.3 | 47,900 |
| 3/26 | 1,484 | 1,492 | 1,466 | 1,471 | -8 | -0.5 | 19,300 |
| 3/25 | 1,484 | 1,487 | 1,463 | 1,479 | +7 | +0.5 | 21,300 |
| 3/22 | 1,470 | 1,485 | 1,429 | 1,472 | +2 | +0.1 | 18,900 |
| 3/21 | 1,450 | 1,476 | 1,450 | 1,470 | +22 | +1.5 | 12,100 |
| 3/19 | 1,438 | 1,448 | 1,427 | 1,448 | +18 | +1.3 | 8,700 |
| 3/18 | 1,433 | 1,436 | 1,401 | 1,430 | +19 | +1.4 | 13,600 |
| 3/15 | 1,384 | 1,412 | 1,384 | 1,411 | +27 | +2.0 | 13,700 |
| 3/14 | 1,383 | 1,392 | 1,375 | 1,384 | +1 | +0.1 | 7,400 |
▶︎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