8101東証P貸借
業種 卸売業
ＧＳＩクレオス 株価時系列データ
PTS
2,161
円
取引時間外
(15:21)
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 |
|---|---|
| 2,487 (24/03/27) | 1,701 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,487 (24/03/27) | 1,701 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,140 | 2,171 | 2,134 | 2,152 | +12 | +0.6 | 14,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,997 | 2,000 | 1,985 | 1,987 | +9 | +0.5 | 84,000 |
| 9/18 | 1,991 | 1,991 | 1,966 | 1,978 | +16 | +0.8 | 77,700 |
| 9/17 | 1,978 | 1,991 | 1,945 | 1,962 | -7 | -0.4 | 103,100 |
| 9/13 | 1,978 | 1,981 | 1,966 | 1,969 | -9 | -0.5 | 53,800 |
| 9/12 | 1,997 | 1,997 | 1,960 | 1,978 | +30 | +1.5 | 64,600 |
| 9/11 | 1,965 | 1,985 | 1,939 | 1,948 | -27 | -1.4 | 56,600 |
| 9/10 | 1,978 | 1,993 | 1,964 | 1,975 | +21 | +1.1 | 50,800 |
| 9/9 | 1,909 | 1,963 | 1,901 | 1,954 | +26 | +1.4 | 124,400 |
| 9/6 | 1,990 | 1,990 | 1,928 | 1,928 | -33 | -1.7 | 124,800 |
| 9/5 | 1,975 | 1,996 | 1,950 | 1,961 | -14 | -0.7 | 131,900 |
| 9/4 | 2,021 | 2,029 | 1,972 | 1,975 | -69 | -3.4 | 128,400 |
| 9/3 | 2,038 | 2,053 | 2,033 | 2,044 | +18 | +0.9 | 61,900 |
| 9/2 | 2,056 | 2,056 | 2,014 | 2,026 | +1 | +0.1 | 90,200 |
| 8/30 | 2,037 | 2,037 | 2,022 | 2,025 | +2 | +0.1 | 44,300 |
| 8/29 | 2,037 | 2,047 | 2,021 | 2,023 | -24 | -1.2 | 63,900 |
| 8/28 | 2,065 | 2,065 | 2,031 | 2,047 | -8 | -0.4 | 33,700 |
| 8/27 | 2,045 | 2,060 | 2,036 | 2,055 | +32 | +1.6 | 31,500 |
| 8/26 | 2,026 | 2,038 | 2,018 | 2,023 | +14 | +0.7 | 37,300 |
| 8/23 | 1,992 | 2,012 | 1,985 | 2,009 | +38 | +1.9 | 26,300 |
| 8/22 | 1,979 | 1,979 | 1,959 | 1,971 | +1 | +0.1 | 24,800 |
| 8/21 | 1,990 | 1,995 | 1,965 | 1,970 | -34 | -1.7 | 27,700 |
| 8/20 | 1,968 | 2,004 | 1,966 | 2,004 | +54 | +2.8 | 27,600 |
| 8/19 | 1,972 | 1,982 | 1,939 | 1,950 | -24 | -1.2 | 45,900 |
| 8/16 | 1,961 | 1,974 | 1,940 | 1,974 | +53 | +2.8 | 49,500 |
| 8/15 | 1,918 | 1,937 | 1,911 | 1,921 | -2 | -0.1 | 30,100 |
| 8/14 | 1,921 | 1,940 | 1,898 | 1,923 | +2 | +0.1 | 47,800 |
| 8/13 | 1,927 | 1,927 | 1,887 | 1,921 | -3 | -0.2 | 47,000 |
| 8/9 | 1,972 | 1,972 | 1,881 | 1,924 | +32 | +1.7 | 46,900 |
| 8/8 | 1,930 | 1,967 | 1,880 | 1,892 | -72 | -3.7 | 72,700 |
| 8/7 | 1,850 | 1,997 | 1,850 | 1,964 | +89 | +4.8 | 41,100 |
▶︎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
