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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,478 | 1,575 | 1,473 | 1,542 | +57 | +3.8 | 450,900 |
| 8/19 | 1,434 | 1,495 | 1,429 | 1,485 | +57 | +4.0 | 258,500 |
| 8/12 | 1,398 | 1,432 | 1,374 | 1,428 | +47 | +3.4 | 281,000 |
| 8/5 | 1,457 | 1,473 | 1,352 | 1,381 | -82 | -5.6 | 409,200 |
| 7/29 | 1,487 | 1,492 | 1,447 | 1,463 | -21 | -1.4 | 272,200 |
| 7/22 | 1,438 | 1,499 | 1,438 | 1,484 | +54 | +3.8 | 275,100 |
| 7/15 | 1,398 | 1,444 | 1,381 | 1,430 | +48 | +3.5 | 310,000 |
| 7/8 | 1,418 | 1,418 | 1,365 | 1,382 | -14 | -1.0 | 211,600 |
| 7/1 | 1,373 | 1,418 | 1,345 | 1,396 | +43 | +3.2 | 331,000 |
| 6/24 | 1,295 | 1,358 | 1,254 | 1,353 | +71 | +5.5 | 336,100 |
| 6/17 | 1,299 | 1,317 | 1,258 | 1,282 | -32 | -2.4 | 340,400 |
| 6/10 | 1,274 | 1,355 | 1,262 | 1,314 | +41 | +3.2 | 452,800 |
| 6/3 | 1,264 | 1,287 | 1,250 | 1,273 | +29 | +2.3 | 292,700 |
| 5/27 | 1,289 | 1,292 | 1,231 | 1,244 | -27 | -2.1 | 353,300 |
| 5/20 | 1,230 | 1,310 | 1,205 | 1,271 | +68 | +5.7 | 536,500 |
| 5/13 | 1,220 | 1,224 | 1,184 | 1,203 | -5 | -0.4 | 289,500 |
| 5/6 | 1,192 | 1,212 | 1,184 | 1,208 | +14 | +1.2 | 110,800 |
| 4/28 | 1,170 | 1,196 | 1,156 | 1,194 | +13 | +1.1 | 242,700 |
| 4/22 | 1,151 | 1,186 | 1,147 | 1,181 | +30 | +2.6 | 199,600 |
| 4/15 | 1,163 | 1,173 | 1,130 | 1,151 | -2 | -0.2 | 235,500 |
| 4/8 | 1,138 | 1,163 | 1,121 | 1,153 | +28 | +2.5 | 319,600 |
| 4/1 | 1,194 | 1,204 | 1,107 | 1,125 | -68 | -5.7 | 619,600 |
| 3/25 | 1,198 | 1,217 | 1,183 | 1,193 | +1 | +0.1 | 355,600 |
| 3/18 | 1,158 | 1,197 | 1,142 | 1,192 | +52 | +4.6 | 402,700 |
| 3/11 | 1,130 | 1,152 | 1,067 | 1,140 | 0 | 0.0 | 763,400 |
| 3/4 | 1,146 | 1,173 | 1,134 | 1,140 | +3 | +0.3 | 517,700 |
| 2/25 | 1,136 | 1,158 | 1,105 | 1,137 | -1 | -0.1 | 425,400 |
| 2/18 | 1,166 | 1,183 | 1,125 | 1,138 | -40 | -3.4 | 455,500 |
| 2/10 | 1,127 | 1,206 | 1,100 | 1,178 | +41 | +3.6 | 519,600 |
| 2/4 | 1,184 | 1,213 | 1,120 | 1,137 | -43 | -3.6 | 840,700 |
▶︎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
