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 | 21,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,241 | 1,266 | 1,201 | 1,252 | +11 | +0.9 | 73,100 |
| 2/24 | 1,229 | 1,245 | 1,227 | 1,241 | +17 | +1.4 | 32,400 |
| 2/17 | 1,224 | 1,237 | 1,201 | 1,224 | +3 | +0.3 | 46,600 |
| 2/10 | 1,255 | 1,350 | 1,204 | 1,221 | -27 | -2.2 | 129,800 |
| 2/3 | 1,231 | 1,255 | 1,198 | 1,248 | +17 | +1.4 | 50,900 |
| 1/27 | 1,207 | 1,250 | 1,207 | 1,231 | +27 | +2.2 | 27,300 |
| 1/20 | 1,162 | 1,211 | 1,162 | 1,204 | +42 | +3.6 | 25,600 |
| 1/13 | 1,174 | 1,190 | 1,160 | 1,162 | +16 | +1.4 | 22,200 |
| 1/6 | 1,174 | 1,174 | 1,134 | 1,146 | -6 | -0.5 | 16,100 |
| 12/30 | 1,136 | 1,189 | 1,122 | 1,152 | +19 | +1.7 | 26,300 |
| 12/23 | 1,180 | 1,182 | 1,125 | 1,133 | -47 | -4.0 | 69,000 |
| 12/16 | 1,154 | 1,195 | 1,154 | 1,180 | +18 | +1.6 | 25,500 |
| 12/9 | 1,119 | 1,162 | 1,110 | 1,162 | +41 | +3.7 | 36,400 |
| 12/2 | 1,162 | 1,181 | 1,121 | 1,121 | -52 | -4.4 | 28,700 |
| 11/25 | 1,180 | 1,194 | 1,156 | 1,173 | -4 | -0.3 | 41,200 |
| 11/18 | 1,122 | 1,180 | 1,121 | 1,177 | +47 | +4.2 | 50,100 |
| 11/11 | 1,034 | 1,143 | 1,034 | 1,130 | +106 | +10.4 | 147,000 |
| 11/4 | 1,043 | 1,043 | 1,024 | 1,024 | 0 | 0.0 | 20,500 |
| 10/28 | 1,031 | 1,047 | 1,022 | 1,024 | -3 | -0.3 | 57,100 |
| 10/21 | 1,010 | 1,033 | 1,010 | 1,027 | +6 | +0.6 | 23,900 |
| 10/14 | 1,030 | 1,037 | 1,010 | 1,021 | -12 | -1.2 | 33,300 |
| 10/7 | 1,030 | 1,045 | 1,030 | 1,033 | +3 | +0.3 | 30,600 |
| 9/30 | 1,095 | 1,095 | 1,025 | 1,030 | -65 | -5.9 | 41,200 |
| 9/22 | 1,086 | 1,100 | 1,086 | 1,095 | +10 | +0.9 | 19,200 |
| 9/16 | 1,098 | 1,100 | 1,085 | 1,085 | -6 | -0.6 | 19,000 |
| 9/9 | 1,084 | 1,097 | 1,084 | 1,091 | 0 | 0.0 | 26,400 |
| 9/2 | 1,096 | 1,104 | 1,083 | 1,091 | -26 | -2.3 | 24,900 |
| 8/26 | 1,108 | 1,117 | 1,091 | 1,117 | +8 | +0.7 | 30,800 |
| 8/19 | 1,105 | 1,122 | 1,087 | 1,109 | +10 | +0.9 | 33,800 |
| 8/12 | 1,083 | 1,124 | 1,076 | 1,099 | +24 | +2.2 | 82,900 |
▶︎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
