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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,181 | 2,199 | 2,130 | 2,152 | -25 | -1.2 | 79,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 2,060 | 2,108 | 1,991 | 2,018 | -54 | -2.6 | 260,500 |
| 10/13 | 2,099 | 2,168 | 2,069 | 2,072 | -5 | -0.2 | 181,800 |
| 10/6 | 2,272 | 2,296 | 1,990 | 2,077 | -209 | -9.1 | 407,100 |
| 9/29 | 2,301 | 2,427 | 2,265 | 2,286 | -22 | -1.0 | 535,500 |
| 9/22 | 2,343 | 2,359 | 2,261 | 2,308 | -36 | -1.5 | 338,000 |
| 9/15 | 2,240 | 2,369 | 2,228 | 2,344 | +113 | +5.1 | 366,800 |
| 9/8 | 2,252 | 2,297 | 2,225 | 2,231 | -13 | -0.6 | 383,500 |
| 9/1 | 2,130 | 2,244 | 2,123 | 2,244 | +129 | +6.1 | 299,100 |
| 8/25 | 2,105 | 2,165 | 2,086 | 2,115 | +40 | +1.9 | 146,800 |
| 8/18 | 2,114 | 2,194 | 2,063 | 2,075 | -30 | -1.4 | 269,000 |
| 8/10 | 2,012 | 2,107 | 1,980 | 2,105 | +49 | +2.4 | 256,000 |
| 8/4 | 2,054 | 2,162 | 2,008 | 2,056 | +25 | +1.2 | 297,100 |
| 7/28 | 2,010 | 2,060 | 1,992 | 2,031 | +39 | +2.0 | 214,700 |
| 7/21 | 1,908 | 2,022 | 1,908 | 1,992 | +86 | +4.5 | 198,900 |
| 7/14 | 1,980 | 2,002 | 1,901 | 1,906 | -64 | -3.3 | 214,000 |
| 7/7 | 2,054 | 2,072 | 1,965 | 1,970 | -75 | -3.7 | 228,100 |
| 6/30 | 2,025 | 2,125 | 2,012 | 2,045 | -6 | -0.3 | 259,200 |
| 6/23 | 1,952 | 2,125 | 1,944 | 2,051 | +121 | +6.3 | 423,900 |
| 6/16 | 1,908 | 1,939 | 1,892 | 1,930 | +31 | +1.6 | 203,200 |
| 6/9 | 1,850 | 1,917 | 1,830 | 1,899 | +67 | +3.7 | 368,800 |
| 6/2 | 1,800 | 1,835 | 1,781 | 1,832 | +44 | +2.5 | 207,000 |
| 5/26 | 1,835 | 1,865 | 1,784 | 1,788 | -47 | -2.6 | 237,700 |
| 5/19 | 1,873 | 1,938 | 1,830 | 1,835 | -46 | -2.5 | 508,600 |
| 5/12 | 1,873 | 1,951 | 1,868 | 1,881 | +10 | +0.5 | 325,300 |
| 5/2 | 1,860 | 1,894 | 1,848 | 1,871 | +15 | +0.8 | 137,000 |
| 4/28 | 1,827 | 1,864 | 1,791 | 1,856 | +28 | +1.5 | 355,600 |
| 4/21 | 1,790 | 1,880 | 1,752 | 1,828 | +36 | +2.0 | 657,800 |
| 4/14 | 1,830 | 1,980 | 1,776 | 1,792 | -33 | -1.8 | 3,105,800 |
| 4/7 | 1,598 | 1,953 | 1,538 | 1,825 | +235 | +14.8 | 3,544,200 |
| 3/31 | 1,590 | 1,629 | 1,547 | 1,590 | +6 | +0.4 | 255,900 |
▶︎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
