！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) | 1,231 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,244 | 1,260 | 1,244 | 1,257 | +10 | +0.8 | 3,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,382 | 1,385 | 1,372 | 1,383 | +3 | +0.2 | 16,200 |
| 3/12 | 1,378 | 1,380 | 1,353 | 1,380 | 0 | 0.0 | 8,800 |
| 3/11 | 1,394 | 1,394 | 1,372 | 1,380 | +5 | +0.4 | 18,800 |
| 3/8 | 1,380 | 1,381 | 1,371 | 1,375 | +6 | +0.4 | 6,500 |
| 3/7 | 1,363 | 1,380 | 1,354 | 1,369 | +16 | +1.2 | 10,100 |
| 3/6 | 1,353 | 1,360 | 1,350 | 1,353 | +4 | +0.3 | 5,900 |
| 3/5 | 1,330 | 1,353 | 1,330 | 1,349 | +19 | +1.4 | 4,800 |
| 3/4 | 1,342 | 1,342 | 1,326 | 1,330 | -12 | -0.9 | 16,100 |
| 3/1 | 1,346 | 1,348 | 1,340 | 1,342 | +8 | +0.6 | 3,800 |
| 2/29 | 1,348 | 1,348 | 1,333 | 1,334 | -6 | -0.5 | 7,700 |
| 2/28 | 1,332 | 1,350 | 1,332 | 1,340 | +8 | +0.6 | 9,000 |
| 2/27 | 1,359 | 1,359 | 1,331 | 1,332 | -6 | -0.5 | 5,500 |
| 2/26 | 1,347 | 1,356 | 1,337 | 1,338 | -6 | -0.5 | 7,600 |
| 2/22 | 1,337 | 1,344 | 1,330 | 1,344 | +7 | +0.5 | 8,500 |
| 2/21 | 1,336 | 1,337 | 1,326 | 1,337 | +5 | +0.4 | 4,700 |
| 2/20 | 1,329 | 1,336 | 1,323 | 1,332 | +12 | +0.9 | 4,300 |
| 2/19 | 1,295 | 1,320 | 1,295 | 1,320 | +25 | +1.9 | 7,800 |
| 2/16 | 1,275 | 1,300 | 1,272 | 1,295 | +15 | +1.2 | 12,300 |
| 2/15 | 1,310 | 1,310 | 1,270 | 1,280 | -30 | -2.3 | 12,700 |
| 2/14 | 1,325 | 1,328 | 1,310 | 1,310 | -17 | -1.3 | 6,400 |
| 2/13 | 1,339 | 1,339 | 1,327 | 1,327 | -14 | -1.0 | 11,900 |
| 2/9 | 1,333 | 1,352 | 1,333 | 1,341 | +2 | +0.2 | 6,200 |
| 2/8 | 1,335 | 1,339 | 1,331 | 1,339 | +5 | +0.4 | 5,100 |
| 2/7 | 1,334 | 1,341 | 1,327 | 1,334 | -9 | -0.7 | 9,500 |
| 2/6 | 1,355 | 1,365 | 1,330 | 1,343 | -11 | -0.8 | 18,500 |
| 2/5 | 1,378 | 1,378 | 1,354 | 1,354 | -14 | -1.0 | 8,900 |
| 2/2 | 1,349 | 1,371 | 1,349 | 1,368 | +20 | +1.5 | 6,200 |
▶︎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