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
1,050
円
(10:15)
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) |
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 | 1,047 | 1,083 | 1,042 | 1,053 | +3 | +0.3 | 115,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 999 | 1,305 | 964 | 1,089 | +90 | +9.0 | 295,700 |
| 19/09 | 921 | 1,000 | 919 | 999 | +74 | +8.0 | 57,800 |
| 19/08 | 970 | 973 | 919 | 925 | -44 | -4.5 | 59,600 |
| 19/07 | 955 | 1,038 | 950 | 969 | +14 | +1.5 | 77,600 |
| 19/06 | 915 | 969 | 911 | 955 | +37 | +4.0 | 47,100 |
| 19/05 | 990 | 1,009 | 915 | 918 | -72 | -7.3 | 67,400 |
| 19/04 | 976 | 1,013 | 971 | 990 | +10 | +1.0 | 63,400 |
| 19/03 | 1,099 | 1,118 | 980 | 980 | -120 | -10.9 | 272,500 |
| 19/02 | 987 | 1,100 | 987 | 1,100 | +113 | +11.5 | 85,100 |
| 19/01 | 868 | 1,000 | 868 | 987 | +124 | +14.4 | 80,700 |
| 18/12 | 1,065 | 1,078 | 754 | 863 | -202 | -19.0 | 164,400 |
| 18/11 | 1,074 | 1,080 | 1,018 | 1,065 | +15 | +1.4 | 52,000 |
| 18/10 | 1,082 | 1,131 | 990 | 1,050 | -33 | -3.1 | 114,100 |
| 18/09 | 1,021 | 1,090 | 997 | 1,083 | +81 | +8.1 | 92,600 |
| 18/08 | 1,087 | 1,090 | 999 | 1,002 | -97 | -8.8 | 86,700 |
| 18/07 | 1,155 | 1,158 | 1,051 | 1,099 | -54 | -4.7 | 96,900 |
| 18/06 | 1,122 | 1,188 | 1,112 | 1,153 | +22 | +2.0 | 72,500 |
| 18/05 | 1,135 | 1,170 | 1,104 | 1,131 | -3 | -0.3 | 114,500 |
| 18/04 | 1,136 | 1,160 | 1,100 | 1,134 | -6 | -0.5 | 104,800 |
| 18/03 | 1,305 | 1,368 | 1,130 | 1,140 | -160 | -12.3 | 406,600 |
| 18/02 | 1,491 | 1,521 | 1,189 | 1,300 | -182 | -12.3 | 172,600 |
| 18/01 | 1,373 | 1,650 | 1,301 | 1,482 | +126 | +9.3 | 242,900 |
| 17/12 | 1,497 | 1,498 | 1,301 | 1,356 | -151 | -10.0 | 223,800 |
| 17/11 | 1,692 | 1,950 | 1,323 | 1,507 | -225 | -13.0 | 454,700 |
| 17/10 | 1,185 | 1,990 | 1,151 | 1,732 | +536 | +44.8 | 1,655,300 |
| 17/09 | 1,173 | 1,240 | 926 | 1,196 | +11 | +0.9 | 1,186,914 |
| 17/08 | 696 | 1,185 | 693 | 1,185 | +489 | +70.3 | 173,419 |
| 17/07 | 660 | 726 | 656 | 696 | +39 | +5.9 | 83,720 |
| 17/06 | 613 | 676 | 606 | 657 | +47 | +7.7 | 83,490 |
| 17/05 | 606 | 624 | 593 | 610 | +7 | +1.2 | 63,250 |
▶︎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
