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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 1,611 | 1,623 | 1,567 | 1,584 | -41 | -2.5 | 173,700 |
| 3/17 | 1,669 | 1,670 | 1,593 | 1,625 | -64 | -3.8 | 252,200 |
| 3/10 | 1,748 | 1,752 | 1,688 | 1,689 | -25 | -1.5 | 270,200 |
| 3/3 | 1,644 | 1,740 | 1,641 | 1,714 | +69 | +4.2 | 264,400 |
| 2/24 | 1,555 | 1,690 | 1,555 | 1,645 | +97 | +6.3 | 326,500 |
| 2/17 | 1,577 | 1,579 | 1,541 | 1,548 | -24 | -1.5 | 107,900 |
| 2/10 | 1,540 | 1,603 | 1,540 | 1,572 | +48 | +3.2 | 192,600 |
| 2/3 | 1,500 | 1,587 | 1,492 | 1,524 | +24 | +1.6 | 390,500 |
| 1/27 | 1,486 | 1,509 | 1,479 | 1,500 | +25 | +1.7 | 126,000 |
| 1/20 | 1,430 | 1,495 | 1,430 | 1,475 | +31 | +2.2 | 138,300 |
| 1/13 | 1,448 | 1,493 | 1,436 | 1,444 | +6 | +0.4 | 147,300 |
| 1/6 | 1,467 | 1,468 | 1,420 | 1,438 | -30 | -2.0 | 88,100 |
| 12/30 | 1,405 | 1,475 | 1,405 | 1,468 | +62 | +4.4 | 136,700 |
| 12/23 | 1,455 | 1,465 | 1,395 | 1,406 | -53 | -3.6 | 205,200 |
| 12/16 | 1,452 | 1,473 | 1,441 | 1,459 | +7 | +0.5 | 118,800 |
| 12/9 | 1,435 | 1,465 | 1,410 | 1,452 | +18 | +1.3 | 155,700 |
| 12/2 | 1,506 | 1,514 | 1,424 | 1,434 | -68 | -4.5 | 177,300 |
| 11/25 | 1,447 | 1,505 | 1,441 | 1,502 | +64 | +4.5 | 168,800 |
| 11/18 | 1,425 | 1,447 | 1,398 | 1,438 | +11 | +0.8 | 138,900 |
| 11/11 | 1,461 | 1,475 | 1,396 | 1,427 | -36 | -2.5 | 230,700 |
| 11/4 | 1,433 | 1,475 | 1,431 | 1,463 | +30 | +2.1 | 146,600 |
| 10/28 | 1,437 | 1,459 | 1,417 | 1,433 | +16 | +1.1 | 302,100 |
| 10/21 | 1,407 | 1,434 | 1,396 | 1,417 | +10 | +0.7 | 141,700 |
| 10/14 | 1,414 | 1,424 | 1,358 | 1,407 | -11 | -0.8 | 265,900 |
| 10/7 | 1,413 | 1,456 | 1,383 | 1,418 | -3 | -0.2 | 276,800 |
| 9/30 | 1,470 | 1,504 | 1,390 | 1,421 | -61 | -4.1 | 752,200 |
| 9/22 | 1,490 | 1,508 | 1,454 | 1,482 | -8 | -0.5 | 273,400 |
| 9/16 | 1,515 | 1,545 | 1,474 | 1,490 | -21 | -1.4 | 466,900 |
| 9/9 | 1,556 | 1,591 | 1,505 | 1,511 | -40 | -2.6 | 399,800 |
| 9/2 | 1,530 | 1,607 | 1,514 | 1,551 | +9 | +0.6 | 415,300 |
▶︎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
