！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,239 | 1,260 | 1,239 | 1,257 | +13 | +1.1 | 10,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,362 | 1,362 | 1,231 | 1,244 | -122 | -8.9 | 182,700 |
| 24/03 | 1,346 | 1,495 | 1,326 | 1,366 | +32 | +2.4 | 317,800 |
| 24/02 | 1,338 | 1,378 | 1,270 | 1,334 | -7 | -0.5 | 157,900 |
| 24/01 | 1,292 | 1,399 | 1,292 | 1,341 | +50 | +3.9 | 191,200 |
| 23/12 | 1,240 | 1,295 | 1,224 | 1,291 | +46 | +3.7 | 108,600 |
| 23/11 | 1,172 | 1,253 | 1,150 | 1,245 | +79 | +6.8 | 112,900 |
| 23/10 | 1,223 | 1,238 | 1,153 | 1,166 | -63 | -5.1 | 193,500 |
| 23/09 | 1,207 | 1,280 | 1,202 | 1,229 | +22 | +1.8 | 108,200 |
| 23/08 | 1,200 | 1,229 | 1,130 | 1,207 | +13 | +1.1 | 111,500 |
| 23/07 | 1,174 | 1,230 | 1,151 | 1,194 | +20 | +1.7 | 172,600 |
| 23/06 | 1,117 | 1,175 | 1,105 | 1,174 | +70 | +6.3 | 112,900 |
| 23/05 | 1,190 | 1,212 | 1,104 | 1,104 | -74 | -6.3 | 123,600 |
| 23/04 | 1,193 | 1,199 | 1,121 | 1,178 | -15 | -1.3 | 199,600 |
| 23/03 | 1,255 | 1,305 | 1,182 | 1,193 | -62 | -4.9 | 289,700 |
| 23/02 | 1,224 | 1,350 | 1,201 | 1,255 | +31 | +2.5 | 254,500 |
| 23/01 | 1,174 | 1,250 | 1,134 | 1,224 | +72 | +6.3 | 125,100 |
| 22/12 | 1,154 | 1,195 | 1,110 | 1,152 | -1 | -0.1 | 171,700 |
| 22/11 | 1,033 | 1,194 | 1,024 | 1,153 | +111 | +10.7 | 268,400 |
| 22/10 | 1,030 | 1,047 | 1,010 | 1,042 | +12 | +1.2 | 149,500 |
| 22/09 | 1,098 | 1,103 | 1,025 | 1,030 | -72 | -6.5 | 119,100 |
| 22/08 | 1,074 | 1,124 | 1,062 | 1,102 | +30 | +2.8 | 176,000 |
| 22/07 | 1,017 | 1,115 | 1,011 | 1,072 | +57 | +5.6 | 131,400 |
| 22/06 | 1,014 | 1,062 | 991 | 1,015 | +1 | +0.1 | 189,700 |
| 22/05 | 1,081 | 1,096 | 998 | 1,014 | -72 | -6.6 | 198,600 |
| 22/04 | 1,215 | 1,263 | 1,070 | 1,086 | -146 | -11.9 | 233,300 |
| 22/03 | 1,239 | 1,351 | 1,128 | 1,232 | +10 | +0.8 | 557,400 |
| 22/02 | 1,152 | 1,248 | 1,125 | 1,222 | +40 | +3.4 | 222,100 |
| 22/01 | 1,107 | 1,230 | 1,097 | 1,182 | +76 | +6.9 | 336,200 |
| 21/12 | 1,033 | 1,174 | 1,022 | 1,106 | +73 | +7.1 | 214,500 |
| 21/11 | 1,222 | 1,257 | 1,033 | 1,033 | -165 | -13.8 | 223,300 |
▶︎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