！決算発表予定日 2024/05/15
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
2,221
円
(14:23)
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) | 1,781 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,487 (24/03/27) | 2,159 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,234 | 2,245 | 2,216 | 2,218 | -37 | -1.6 | 17,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,427 | 2,427 | 2,185 | 2,255 | -168 | -6.9 | 528,500 |
| 24/03 | 2,429 | 2,487 | 2,281 | 2,423 | +12 | +0.5 | 834,700 |
| 24/02 | 2,369 | 2,469 | 2,256 | 2,411 | +40 | +1.7 | 1,066,700 |
| 24/01 | 2,190 | 2,381 | 2,159 | 2,371 | +184 | +8.4 | 860,100 |
| 23/12 | 2,057 | 2,206 | 1,999 | 2,187 | +135 | +6.6 | 992,700 |
| 23/11 | 2,008 | 2,077 | 1,941 | 2,052 | +74 | +3.7 | 1,226,600 |
| 23/10 | 2,272 | 2,296 | 1,916 | 1,978 | -308 | -13.5 | 1,328,100 |
| 23/09 | 2,205 | 2,427 | 2,198 | 2,286 | +89 | +4.1 | 1,714,600 |
| 23/08 | 2,069 | 2,215 | 1,980 | 2,197 | +129 | +6.2 | 1,141,100 |
| 23/07 | 2,054 | 2,086 | 1,901 | 2,068 | +23 | +1.1 | 891,800 |
| 23/06 | 1,788 | 2,125 | 1,788 | 2,045 | +262 | +14.7 | 1,357,600 |
| 23/05 | 1,860 | 1,951 | 1,781 | 1,783 | -73 | -3.9 | 1,313,100 |
| 23/04 | 1,598 | 1,980 | 1,538 | 1,856 | +266 | +16.7 | 7,663,400 |
| 23/03 | 1,678 | 1,752 | 1,547 | 1,590 | -94 | -5.6 | 1,081,700 |
| 23/02 | 1,547 | 1,714 | 1,515 | 1,684 | +146 | +9.5 | 866,700 |
| 23/01 | 1,467 | 1,587 | 1,420 | 1,538 | +70 | +4.8 | 785,200 |
| 22/12 | 1,470 | 1,475 | 1,395 | 1,468 | +10 | +0.7 | 688,200 |
| 22/11 | 1,446 | 1,514 | 1,396 | 1,458 | +21 | +1.5 | 774,900 |
| 22/10 | 1,413 | 1,459 | 1,358 | 1,437 | +16 | +1.1 | 1,002,100 |
| 22/09 | 1,601 | 1,605 | 1,390 | 1,421 | -186 | -11.6 | 2,118,800 |
| 22/08 | 1,457 | 1,607 | 1,352 | 1,607 | +144 | +9.8 | 1,588,400 |
| 22/07 | 1,404 | 1,499 | 1,365 | 1,463 | +59 | +4.2 | 1,163,800 |
| 22/06 | 1,270 | 1,418 | 1,250 | 1,404 | +129 | +10.1 | 1,515,100 |
| 22/05 | 1,192 | 1,310 | 1,184 | 1,275 | +81 | +6.8 | 1,433,100 |
| 22/04 | 1,121 | 1,196 | 1,108 | 1,194 | +56 | +4.9 | 1,052,400 |
| 22/03 | 1,155 | 1,217 | 1,067 | 1,138 | -14 | -1.2 | 2,515,900 |
| 22/02 | 1,205 | 1,213 | 1,100 | 1,152 | -41 | -3.4 | 2,243,200 |
| 22/01 | 1,198 | 1,292 | 1,145 | 1,193 | +11 | +0.9 | 3,013,300 |
| 21/12 | 1,035 | 1,222 | 1,007 | 1,182 | +161 | +15.8 | 2,238,100 |
| 21/11 | 993 | 1,105 | 848 | 1,021 | +35 | +3.6 | 3,149,100 |
▶︎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