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 | 1,050 | -7 | -0.7 | 22,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,074 | 1,081 | 1,062 | 1,075 | +3 | +0.3 | 16,900 |
| 7/29 | 1,115 | 1,115 | 1,062 | 1,072 | +10 | +0.9 | 45,700 |
| 7/22 | 1,045 | 1,064 | 1,038 | 1,062 | +31 | +3.0 | 26,700 |
| 7/15 | 1,046 | 1,059 | 1,031 | 1,031 | +1 | +0.1 | 18,200 |
| 7/8 | 1,029 | 1,060 | 1,023 | 1,030 | +8 | +0.8 | 33,200 |
| 7/1 | 1,029 | 1,062 | 1,010 | 1,022 | +4 | +0.4 | 80,200 |
| 6/24 | 1,012 | 1,022 | 992 | 1,018 | +16 | +1.6 | 33,900 |
| 6/17 | 1,009 | 1,023 | 991 | 1,002 | -7 | -0.7 | 39,200 |
| 6/10 | 1,030 | 1,040 | 1,007 | 1,009 | -19 | -1.9 | 29,900 |
| 6/3 | 1,026 | 1,035 | 998 | 1,028 | +5 | +0.5 | 42,100 |
| 5/27 | 1,032 | 1,049 | 1,011 | 1,023 | 0 | 0.0 | 32,700 |
| 5/20 | 1,030 | 1,041 | 1,001 | 1,023 | -3 | -0.3 | 43,200 |
| 5/13 | 1,090 | 1,095 | 1,007 | 1,026 | -57 | -5.3 | 84,700 |
| 5/6 | 1,081 | 1,096 | 1,073 | 1,083 | -3 | -0.3 | 10,000 |
| 4/28 | 1,122 | 1,137 | 1,070 | 1,086 | -64 | -5.6 | 72,200 |
| 4/22 | 1,147 | 1,180 | 1,133 | 1,150 | +11 | +1.0 | 37,300 |
| 4/15 | 1,157 | 1,172 | 1,118 | 1,139 | -11 | -1.0 | 54,200 |
| 4/8 | 1,257 | 1,257 | 1,130 | 1,150 | -108 | -8.6 | 53,900 |
| 4/1 | 1,324 | 1,324 | 1,200 | 1,258 | -66 | -5.0 | 185,400 |
| 3/25 | 1,319 | 1,350 | 1,272 | 1,324 | +14 | +1.1 | 75,600 |
| 3/18 | 1,208 | 1,351 | 1,208 | 1,310 | +105 | +8.7 | 104,300 |
| 3/11 | 1,167 | 1,206 | 1,128 | 1,205 | +25 | +2.1 | 78,800 |
| 3/4 | 1,182 | 1,239 | 1,180 | 1,180 | -2 | -0.2 | 136,900 |
| 2/25 | 1,228 | 1,238 | 1,161 | 1,182 | -46 | -3.8 | 34,100 |
| 2/18 | 1,190 | 1,248 | 1,170 | 1,228 | +37 | +3.1 | 63,200 |
| 2/10 | 1,203 | 1,213 | 1,145 | 1,191 | -12 | -1.0 | 45,600 |
| 2/4 | 1,182 | 1,207 | 1,125 | 1,203 | +54 | +4.7 | 81,600 |
| 1/28 | 1,190 | 1,230 | 1,149 | 1,149 | -41 | -3.5 | 81,100 |
| 1/21 | 1,150 | 1,208 | 1,126 | 1,190 | +67 | +6.0 | 96,700 |
| 1/14 | 1,105 | 1,129 | 1,103 | 1,123 | +19 | +1.7 | 38,200 |
▶︎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
