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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,059 | 1,072 | 1,052 | 1,056 | -1 | -0.1 | 23,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,074 | 1,083 | 1,042 | 1,057 | -9 | -0.8 | 40,000 |
| 11/15 | 1,060 | 1,073 | 1,055 | 1,066 | +8 | +0.8 | 20,200 |
| 11/8 | 1,062 | 1,065 | 1,055 | 1,058 | -3 | -0.3 | 25,200 |
| 11/1 | 1,078 | 1,084 | 1,022 | 1,061 | -19 | -1.8 | 100,300 |
| 10/25 | 1,111 | 1,111 | 1,078 | 1,080 | -31 | -2.8 | 34,800 |
| 10/18 | 1,125 | 1,129 | 1,111 | 1,111 | -14 | -1.2 | 13,000 |
| 10/11 | 1,159 | 1,159 | 1,125 | 1,125 | -10 | -0.9 | 12,900 |
| 10/4 | 1,122 | 1,150 | 1,122 | 1,135 | -3 | -0.3 | 12,200 |
| 9/27 | 1,149 | 1,162 | 1,133 | 1,138 | 0 | 0.0 | 20,600 |
| 9/20 | 1,119 | 1,142 | 1,111 | 1,138 | +20 | +1.8 | 10,700 |
| 9/13 | 1,127 | 1,141 | 1,112 | 1,118 | -17 | -1.5 | 15,200 |
| 9/6 | 1,150 | 1,160 | 1,130 | 1,135 | -15 | -1.3 | 17,700 |
| 8/30 | 1,146 | 1,175 | 1,146 | 1,150 | +5 | +0.4 | 11,700 |
| 8/23 | 1,138 | 1,153 | 1,115 | 1,145 | +15 | +1.3 | 24,600 |
| 8/16 | 1,090 | 1,135 | 1,090 | 1,130 | +43 | +4.0 | 11,600 |
| 8/9 | 1,100 | 1,118 | 1,000 | 1,087 | -45 | -4.0 | 56,200 |
| 8/2 | 1,231 | 1,260 | 1,130 | 1,132 | -92 | -7.5 | 92,900 |
| 7/26 | 1,209 | 1,250 | 1,209 | 1,224 | +18 | +1.5 | 50,500 |
| 7/19 | 1,205 | 1,209 | 1,192 | 1,206 | +4 | +0.3 | 29,400 |
| 7/12 | 1,245 | 1,248 | 1,201 | 1,202 | -39 | -3.1 | 38,600 |
| 7/5 | 1,206 | 1,250 | 1,201 | 1,241 | +40 | +3.3 | 28,600 |
| 6/28 | 1,196 | 1,205 | 1,190 | 1,201 | +15 | +1.3 | 22,700 |
| 6/21 | 1,190 | 1,201 | 1,186 | 1,186 | -4 | -0.3 | 16,200 |
| 6/14 | 1,196 | 1,213 | 1,186 | 1,190 | -7 | -0.6 | 17,400 |
| 6/7 | 1,198 | 1,207 | 1,189 | 1,197 | +3 | +0.3 | 15,800 |
| 5/31 | 1,208 | 1,215 | 1,181 | 1,194 | -15 | -1.2 | 25,400 |
| 5/24 | 1,220 | 1,230 | 1,204 | 1,209 | 0 | 0.0 | 33,400 |
| 5/17 | 1,216 | 1,228 | 1,203 | 1,209 | -4 | -0.3 | 20,400 |
| 5/10 | 1,268 | 1,270 | 1,201 | 1,213 | -44 | -3.5 | 33,700 |
| 5/2 | 1,240 | 1,260 | 1,239 | 1,257 | +26 | +2.1 | 15,700 |
▶︎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
