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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,059 | 1,072 | 1,042 | 1,052 | -5 | -0.5 | 35,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,107 | 1,121 | 1,097 | 1,104 | -2 | -0.2 | 109,900 |
| 12/30 | 1,109 | 1,119 | 1,090 | 1,106 | -12 | -1.1 | 74,500 |
| 12/24 | 1,067 | 1,174 | 1,055 | 1,118 | +53 | +5.0 | 53,300 |
| 12/17 | 1,084 | 1,104 | 1,057 | 1,065 | -17 | -1.6 | 28,700 |
| 12/10 | 1,085 | 1,116 | 1,080 | 1,082 | +1 | +0.1 | 32,700 |
| 12/3 | 1,052 | 1,089 | 1,022 | 1,081 | -1 | -0.1 | 46,400 |
| 11/26 | 1,117 | 1,127 | 1,082 | 1,082 | -34 | -3.1 | 28,700 |
| 11/19 | 1,101 | 1,125 | 1,101 | 1,116 | -3 | -0.3 | 20,100 |
| 11/12 | 1,207 | 1,257 | 1,098 | 1,119 | -81 | -6.8 | 112,200 |
| 11/5 | 1,222 | 1,240 | 1,200 | 1,200 | +2 | +0.2 | 41,200 |
| 10/29 | 1,156 | 1,280 | 1,153 | 1,198 | +72 | +6.4 | 163,300 |
| 10/22 | 1,096 | 1,126 | 1,091 | 1,126 | +35 | +3.2 | 33,000 |
| 10/15 | 1,110 | 1,129 | 1,082 | 1,091 | -18 | -1.6 | 30,900 |
| 10/8 | 1,160 | 1,160 | 1,085 | 1,109 | -47 | -4.1 | 46,700 |
| 10/1 | 1,127 | 1,426 | 1,123 | 1,156 | +34 | +3.0 | 387,100 |
| 9/24 | 1,114 | 1,123 | 1,104 | 1,122 | -5 | -0.4 | 12,500 |
| 9/17 | 1,118 | 1,130 | 1,098 | 1,127 | +8 | +0.7 | 25,000 |
| 9/10 | 1,130 | 1,133 | 1,103 | 1,119 | +17 | +1.5 | 27,900 |
| 9/3 | 1,111 | 1,122 | 1,085 | 1,102 | -2 | -0.2 | 20,800 |
| 8/27 | 1,068 | 1,104 | 1,055 | 1,104 | +50 | +4.7 | 20,800 |
| 8/20 | 1,117 | 1,117 | 1,054 | 1,054 | -51 | -4.6 | 11,800 |
| 8/13 | 1,064 | 1,139 | 1,064 | 1,105 | +41 | +3.9 | 31,200 |
| 8/6 | 1,049 | 1,102 | 1,047 | 1,064 | +16 | +1.5 | 21,400 |
| 7/30 | 1,050 | 1,057 | 1,042 | 1,048 | -2 | -0.2 | 5,700 |
| 7/21 | 1,048 | 1,062 | 1,041 | 1,050 | +4 | +0.4 | 15,300 |
| 7/16 | 1,021 | 1,047 | 1,013 | 1,046 | +34 | +3.4 | 9,500 |
| 7/9 | 1,029 | 1,048 | 1,012 | 1,012 | -14 | -1.4 | 16,200 |
| 7/2 | 1,022 | 1,028 | 1,020 | 1,026 | +11 | +1.1 | 7,600 |
| 6/25 | 1,015 | 1,020 | 998 | 1,015 | -3 | -0.3 | 14,600 |
| 6/18 | 1,017 | 1,020 | 1,014 | 1,018 | 0 | 0.0 | 4,400 |
▶︎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
