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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,076 | 2,199 | 2,075 | 2,152 | +72 | +3.5 | 223,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,068 | 1,086 | 972 | 986 | -85 | -7.9 | 2,045,800 |
| 21/09 | 1,044 | 1,094 | 1,006 | 1,071 | +26 | +2.5 | 4,099,900 |
| 21/08 | 987 | 1,051 | 948 | 1,045 | +73 | +7.5 | 2,521,800 |
| 21/07 | 925 | 993 | 914 | 972 | +45 | +4.9 | 2,587,700 |
| 21/06 | 1,027 | 1,141 | 927 | 927 | -92 | -9.0 | 5,442,800 |
| 21/05 | 1,173 | 1,246 | 947 | 1,019 | -154 | -13.1 | 2,360,800 |
| 21/04 | 1,277 | 1,311 | 1,157 | 1,173 | -103 | -8.1 | 1,943,300 |
| 21/03 | 1,320 | 1,436 | 1,256 | 1,276 | -24 | -1.9 | 3,749,500 |
| 21/02 | 932 | 1,356 | 920 | 1,300 | +370 | +39.8 | 8,652,600 |
| 21/01 | 865 | 975 | 853 | 930 | +66 | +7.6 | 2,031,800 |
| 20/12 | 899 | 905 | 841 | 864 | -35 | -3.9 | 2,143,400 |
| 20/11 | 916 | 1,088 | 833 | 899 | -7 | -0.8 | 6,643,200 |
| 20/10 | 894 | 980 | 867 | 906 | +25 | +2.8 | 3,033,200 |
| 20/09 | 873 | 938 | 842 | 881 | +9 | +1.0 | 3,447,200 |
| 20/08 | 575 | 918 | 568 | 872 | +308 | +54.6 | 7,189,800 |
| 20/07 | 629 | 634 | 563 | 564 | -65 | -10.3 | 1,445,800 |
| 20/06 | 585 | 690 | 545 | 629 | +50 | +8.6 | 5,090,000 |
| 20/05 | 520 | 599 | 503 | 579 | +57 | +10.9 | 753,000 |
| 20/04 | 490 | 526 | 438 | 522 | +26 | +5.2 | 787,400 |
| 20/03 | 525 | 570 | 419 | 496 | -34 | -6.4 | 2,075,600 |
| 20/02 | 615 | 636 | 527 | 530 | -104 | -16.4 | 1,173,600 |
| 20/01 | 656 | 692 | 625 | 634 | -24 | -3.7 | 1,846,000 |
| 19/12 | 555 | 692 | 551 | 658 | +105 | +19.0 | 4,476,200 |
▶︎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
