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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,168 | 1,205 | 1,155 | 1,180 | +1 | +0.1 | 655,400 |
| 1/21 | 1,218 | 1,240 | 1,145 | 1,179 | -38 | -3.1 | 1,021,900 |
| 1/14 | 1,265 | 1,292 | 1,207 | 1,217 | -22 | -1.8 | 608,300 |
| 1/7 | 1,198 | 1,244 | 1,178 | 1,239 | +57 | +4.8 | 641,600 |
| 12/30 | 1,178 | 1,222 | 1,154 | 1,182 | +17 | +1.5 | 594,200 |
| 12/24 | 1,114 | 1,184 | 1,090 | 1,165 | +50 | +4.5 | 425,600 |
| 12/17 | 1,070 | 1,150 | 1,060 | 1,115 | +52 | +4.9 | 463,900 |
| 12/10 | 1,043 | 1,082 | 1,039 | 1,063 | +19 | +1.8 | 353,200 |
| 12/3 | 1,060 | 1,080 | 1,007 | 1,044 | -36 | -3.3 | 790,200 |
| 11/26 | 895 | 1,105 | 884 | 1,080 | +187 | +20.9 | 1,193,600 |
| 11/19 | 888 | 920 | 887 | 893 | +18 | +2.1 | 334,200 |
| 11/12 | 900 | 909 | 848 | 875 | -24 | -2.7 | 630,500 |
| 11/5 | 993 | 1,007 | 890 | 899 | -87 | -8.8 | 601,800 |
| 10/29 | 1,008 | 1,023 | 980 | 986 | -14 | -1.4 | 258,000 |
| 10/22 | 1,003 | 1,028 | 994 | 1,000 | -3 | -0.3 | 269,200 |
| 10/15 | 1,023 | 1,027 | 972 | 1,003 | -17 | -1.7 | 565,700 |
| 10/8 | 1,086 | 1,086 | 1,017 | 1,020 | -56 | -5.2 | 814,900 |
| 10/1 | 1,090 | 1,094 | 1,038 | 1,076 | -9 | -0.8 | 1,078,600 |
| 9/24 | 1,025 | 1,088 | 1,021 | 1,085 | +19 | +1.8 | 479,700 |
| 9/17 | 1,051 | 1,092 | 1,044 | 1,066 | +15 | +1.4 | 887,400 |
| 9/10 | 1,037 | 1,060 | 1,028 | 1,051 | +26 | +2.5 | 672,700 |
| 9/3 | 1,029 | 1,068 | 1,006 | 1,025 | +2 | +0.2 | 1,352,700 |
| 8/27 | 974 | 1,047 | 968 | 1,023 | +70 | +7.4 | 557,100 |
| 8/20 | 1,027 | 1,029 | 948 | 953 | -75 | -7.3 | 469,400 |
| 8/13 | 1,013 | 1,044 | 1,007 | 1,028 | +15 | +1.5 | 482,800 |
| 8/6 | 987 | 1,028 | 961 | 1,013 | +41 | +4.2 | 779,300 |
| 7/30 | 970 | 989 | 962 | 972 | +12 | +1.3 | 285,200 |
| 7/21 | 963 | 965 | 939 | 960 | -7 | -0.7 | 227,000 |
| 7/16 | 949 | 991 | 944 | 967 | +33 | +3.5 | 392,600 |
| 7/9 | 941 | 977 | 914 | 934 | -6 | -0.6 | 604,800 |
▶︎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
