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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,059 | 1,072 | 1,050 | 1,051 | -6 | -0.6 | 20,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,269 | 1,280 | 1,220 | 1,229 | -31 | -2.5 | 36,000 |
| 9/22 | 1,265 | 1,274 | 1,256 | 1,260 | +7 | +0.6 | 21,700 |
| 9/15 | 1,247 | 1,274 | 1,226 | 1,253 | +20 | +1.6 | 26,200 |
| 9/8 | 1,214 | 1,245 | 1,214 | 1,233 | +23 | +1.9 | 21,100 |
| 9/1 | 1,229 | 1,229 | 1,197 | 1,210 | +11 | +0.9 | 19,100 |
| 8/25 | 1,184 | 1,204 | 1,163 | 1,199 | +45 | +3.9 | 22,200 |
| 8/18 | 1,151 | 1,183 | 1,151 | 1,154 | +4 | +0.4 | 20,800 |
| 8/10 | 1,178 | 1,185 | 1,130 | 1,150 | -19 | -1.6 | 29,900 |
| 8/4 | 1,202 | 1,219 | 1,168 | 1,169 | -22 | -1.9 | 25,700 |
| 7/28 | 1,206 | 1,230 | 1,190 | 1,191 | +3 | +0.3 | 73,600 |
| 7/21 | 1,165 | 1,209 | 1,164 | 1,188 | +24 | +2.1 | 25,600 |
| 7/14 | 1,197 | 1,197 | 1,151 | 1,164 | -29 | -2.4 | 36,600 |
| 7/7 | 1,174 | 1,212 | 1,174 | 1,193 | +19 | +1.6 | 33,800 |
| 6/30 | 1,161 | 1,175 | 1,153 | 1,174 | +18 | +1.6 | 21,700 |
| 6/23 | 1,151 | 1,175 | 1,145 | 1,156 | +7 | +0.6 | 22,100 |
| 6/16 | 1,147 | 1,161 | 1,138 | 1,149 | +12 | +1.1 | 24,900 |
| 6/9 | 1,112 | 1,141 | 1,112 | 1,137 | +28 | +2.5 | 30,000 |
| 6/2 | 1,140 | 1,143 | 1,104 | 1,109 | -31 | -2.7 | 36,300 |
| 5/26 | 1,178 | 1,178 | 1,140 | 1,140 | -28 | -2.4 | 25,300 |
| 5/19 | 1,155 | 1,190 | 1,151 | 1,168 | +8 | +0.7 | 24,100 |
| 5/12 | 1,197 | 1,212 | 1,150 | 1,160 | -33 | -2.8 | 42,000 |
| 5/2 | 1,190 | 1,193 | 1,170 | 1,193 | +15 | +1.3 | 10,100 |
| 4/28 | 1,192 | 1,199 | 1,167 | 1,178 | -3 | -0.3 | 58,400 |
| 4/21 | 1,156 | 1,192 | 1,144 | 1,181 | +30 | +2.6 | 33,500 |
| 4/14 | 1,140 | 1,151 | 1,123 | 1,151 | +30 | +2.7 | 36,200 |
| 4/7 | 1,193 | 1,193 | 1,121 | 1,121 | -72 | -6.0 | 71,500 |
| 3/31 | 1,280 | 1,304 | 1,182 | 1,193 | -87 | -6.8 | 104,800 |
| 3/24 | 1,270 | 1,283 | 1,261 | 1,280 | +18 | +1.4 | 38,300 |
| 3/17 | 1,273 | 1,287 | 1,225 | 1,262 | -34 | -2.6 | 48,400 |
| 3/10 | 1,257 | 1,305 | 1,256 | 1,296 | +44 | +3.5 | 53,800 |
▶︎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
