！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,240 | 1,260 | 1,239 | 1,257 | +26 | +2.1 | 19,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,240 | 1,260 | 1,239 | 1,257 | +26 | +2.1 | 15,700 |
| 4/26 | 1,257 | 1,296 | 1,231 | 1,231 | -26 | -2.1 | 57,800 |
| 4/19 | 1,307 | 1,313 | 1,232 | 1,257 | -56 | -4.3 | 34,300 |
| 4/12 | 1,336 | 1,337 | 1,300 | 1,313 | +2 | +0.2 | 39,900 |
| 4/5 | 1,362 | 1,362 | 1,301 | 1,311 | -55 | -4.0 | 41,800 |
| 3/29 | 1,484 | 1,495 | 1,341 | 1,366 | -106 | -7.2 | 152,400 |
| 3/22 | 1,433 | 1,485 | 1,401 | 1,472 | +61 | +4.3 | 53,300 |
| 3/15 | 1,394 | 1,412 | 1,353 | 1,411 | +36 | +2.6 | 64,900 |
| 3/8 | 1,342 | 1,381 | 1,326 | 1,375 | +33 | +2.5 | 43,400 |
| 3/1 | 1,347 | 1,359 | 1,331 | 1,342 | -2 | -0.2 | 33,600 |
| 2/22 | 1,295 | 1,344 | 1,295 | 1,344 | +49 | +3.8 | 25,300 |
| 2/16 | 1,339 | 1,339 | 1,270 | 1,295 | -46 | -3.4 | 43,300 |
| 2/9 | 1,378 | 1,378 | 1,327 | 1,341 | -27 | -2.0 | 48,200 |
| 2/2 | 1,364 | 1,391 | 1,338 | 1,368 | +5 | +0.4 | 82,000 |
| 1/26 | 1,341 | 1,378 | 1,341 | 1,363 | +23 | +1.7 | 32,800 |
| 1/19 | 1,331 | 1,346 | 1,320 | 1,340 | +10 | +0.8 | 33,500 |
| 1/12 | 1,340 | 1,399 | 1,324 | 1,330 | -6 | -0.5 | 31,000 |
| 1/5 | 1,292 | 1,348 | 1,292 | 1,336 | +45 | +3.5 | 23,200 |
| 12/29 | 1,287 | 1,295 | 1,259 | 1,291 | +24 | +1.9 | 32,000 |
| 12/22 | 1,237 | 1,277 | 1,237 | 1,267 | +30 | +2.4 | 35,700 |
| 12/15 | 1,230 | 1,243 | 1,228 | 1,237 | +7 | +0.6 | 10,700 |
| 12/8 | 1,242 | 1,249 | 1,224 | 1,230 | -18 | -1.4 | 25,200 |
| 12/1 | 1,234 | 1,250 | 1,228 | 1,248 | +12 | +1.0 | 18,000 |
| 11/24 | 1,211 | 1,253 | 1,211 | 1,236 | +27 | +2.2 | 31,600 |
| 11/17 | 1,182 | 1,211 | 1,182 | 1,209 | +27 | +2.3 | 15,200 |
| 11/10 | 1,188 | 1,194 | 1,163 | 1,182 | +24 | +2.1 | 22,600 |
| 11/2 | 1,209 | 1,214 | 1,150 | 1,158 | -51 | -4.2 | 96,500 |
| 10/27 | 1,180 | 1,209 | 1,166 | 1,209 | +29 | +2.5 | 30,400 |
| 10/20 | 1,162 | 1,187 | 1,153 | 1,180 | +15 | +1.3 | 24,700 |
| 10/13 | 1,180 | 1,203 | 1,165 | 1,165 | 0 | 0.0 | 29,600 |
▶︎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