3647東証S信用
業種 情報・通信業
ジー・スリーホールディングス 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 |
|---|---|
| 191 (24/07/30) | 100 (24/11/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 191 (24/07/30) | 100 (24/11/11) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 107 | 122 | 100 | 112 | +5 | +4.7 | 2,142,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 6,999 | 8,249 | 3,699 | 3,984 | -2,915 | -42.3 | 220,820 |
| 07/03 | 8,899 | 8,949 | 6,599 | 6,899 | -1,950 | -22.0 | 71,080 |
| 07/02 | 9,349 | 9,699 | 8,099 | 8,849 | -650 | -6.8 | 76,640 |
| 07/01 | 9,499 | 10,799 | 7,999 | 9,499 | -50 | -0.5 | 138,400 |
| 06/12 | 9,499 | 13,249 | 9,399 | 9,549 | +50 | +0.5 | 485,360 |
| 06/11 | 8,799 | 10,999 | 7,999 | 9,499 | +650 | +7.4 | 130,600 |
| 06/10 | 12,449 | 12,449 | 8,149 | 8,849 | -3,350 | -27.5 | 174,060 |
| 06/09 | 13,499 | 14,799 | 11,049 | 12,199 | -1,300 | -9.6 | 107,540 |
| 06/08 | 10,999 | 16,149 | 10,949 | 13,499 | +2,500 | +22.7 | 275,200 |
| 06/07 | 13,299 | 16,499 | 9,649 | 10,999 | -2,150 | -16.4 | 462,840 |
| 06/06 | 13,849 | 15,899 | 10,049 | 13,149 | -300 | -2.2 | 397,460 |
| 06/05 | 18,699 | 19,899 | 13,399 | 13,449 | -5,000 | -27.1 | 268,880 |
| 06/04 | 31,299 | 33,299 | 18,049 | 18,449 | -12,300 | -40.0 | 938,780 |
| 06/03 | 22,949 | 31,399 | 21,649 | 30,749 | +7,050 | +29.8 | 959,520 |
| 06/02 | 31,399 | 32,549 | 19,999 | 23,699 | -8,700 | -26.9 | 434,960 |
| 06/01 | 44,699 | 45,949 | 27,349 | 32,399 | -11,300 | -25.9 | 416,220 |
| 05/12 | 33,749 | 43,749 | 33,349 | 43,699 | +10,050 | +29.9 | 409,320 |
| 05/11 | 35,599 | 37,449 | 32,749 | 33,649 | -2,950 | -8.1 | 236,640 |
| 05/10 | 26,949 | 37,299 | 24,249 | 36,599 | +9,700 | +36.1 | 518,320 |
| 05/09 | 22,999 | 34,149 | 22,649 | 26,899 | +5,100 | +23.4 | 697,340 |
| 05/08 | 24,649 | 24,899 | 20,599 | 21,799 | -3,100 | -12.5 | 124,000 |
| 05/07 | 24,449 | 28,549 | 23,249 | 24,899 | +450 | +1.8 | 274,460 |
| 05/06 | 26,599 | 26,849 | 22,299 | 24,449 | -2,000 | -7.6 | 234,300 |
| 05/05 | 25,549 | 31,949 | 25,499 | 26,449 | +250 | +1.0 | 187,280 |
| 05/04 | 31,499 | 34,599 | 24,599 | 26,199 | -5,700 | -17.9 | 238,960 |
| 05/03 | 34,999 | 36,999 | 31,349 | 31,899 | -1,900 | -5.6 | 196,180 |
| 05/02 | 38,249 | 39,199 | 32,749 | 33,799 | -4,300 | -11.3 | 232,340 |
| 05/01 | 38,249 | 45,449 | 37,149 | 38,099 | -250 | -0.7 | 326,860 |
| 04/12 | 36,849 | 38,799 | 32,049 | 38,349 | +850 | +2.3 | 128,080 |
| 04/11 | 32,449 | 40,999 | 31,499 | 37,499 | +3,550 | +10.5 | 169,180 |
▶︎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
