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
ー
円
(ー)
株価は20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) | 1,830 (23/06/06) |
年初来高値 | 年初来安値 |
---|---|
2,487 (24/03/27) | 2,120 (24/05/30) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/3 | 2,214 | 2,217 | 2,200 | 2,206 | +25 | +1.2 | 15,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/4 | 2,398 | 2,406 | 2,369 | 2,380 | -14 | -0.6 | 50,100 |
3/1 | 2,429 | 2,440 | 2,388 | 2,394 | -17 | -0.7 | 36,400 |
2/29 | 2,396 | 2,417 | 2,381 | 2,411 | +1 | +0.0 | 29,900 |
2/28 | 2,376 | 2,433 | 2,376 | 2,410 | +34 | +1.4 | 40,400 |
2/27 | 2,370 | 2,393 | 2,359 | 2,376 | +3 | +0.1 | 29,500 |
2/26 | 2,393 | 2,409 | 2,369 | 2,373 | -19 | -0.8 | 29,200 |
2/22 | 2,410 | 2,419 | 2,376 | 2,392 | +8 | +0.3 | 25,900 |
2/21 | 2,402 | 2,421 | 2,377 | 2,384 | -18 | -0.8 | 22,500 |
2/20 | 2,430 | 2,448 | 2,399 | 2,402 | -15 | -0.6 | 31,400 |
2/19 | 2,375 | 2,428 | 2,375 | 2,417 | +41 | +1.7 | 28,800 |
2/16 | 2,371 | 2,384 | 2,358 | 2,376 | +35 | +1.5 | 35,300 |
2/15 | 2,426 | 2,426 | 2,336 | 2,341 | -50 | -2.1 | 50,600 |
2/14 | 2,408 | 2,425 | 2,384 | 2,391 | -19 | -0.8 | 42,600 |
2/13 | 2,449 | 2,452 | 2,388 | 2,410 | -20 | -0.8 | 53,300 |
2/9 | 2,427 | 2,469 | 2,426 | 2,430 | +10 | +0.4 | 61,100 |
2/8 | 2,398 | 2,426 | 2,381 | 2,420 | +33 | +1.4 | 52,100 |
2/7 | 2,374 | 2,406 | 2,364 | 2,387 | +15 | +0.6 | 49,900 |
2/6 | 2,321 | 2,419 | 2,320 | 2,372 | +51 | +2.2 | 109,800 |
2/5 | 2,336 | 2,371 | 2,290 | 2,321 | -15 | -0.6 | 94,700 |
2/2 | 2,400 | 2,414 | 2,256 | 2,336 | -41 | -1.7 | 228,000 |
2/1 | 2,369 | 2,392 | 2,357 | 2,377 | +6 | +0.3 | 51,700 |
1/31 | 2,346 | 2,371 | 2,341 | 2,371 | +33 | +1.4 | 33,500 |
1/30 | 2,368 | 2,368 | 2,337 | 2,338 | -36 | -1.5 | 39,500 |
1/29 | 2,360 | 2,381 | 2,357 | 2,374 | +48 | +2.1 | 41,200 |
1/26 | 2,353 | 2,361 | 2,322 | 2,326 | -29 | -1.2 | 41,700 |
1/25 | 2,319 | 2,355 | 2,319 | 2,355 | +40 | +1.7 | 53,900 |
1/24 | 2,292 | 2,317 | 2,276 | 2,315 | +39 | +1.7 | 51,000 |
1/23 | 2,299 | 2,299 | 2,260 | 2,276 | -2 | -0.1 | 35,900 |
1/22 | 2,235 | 2,281 | 2,229 | 2,278 | +59 | +2.7 | 46,400 |
1/19 | 2,238 | 2,238 | 2,218 | 2,219 | +3 | +0.1 | 32,200 |
▶︎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