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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 996 | 1,003 | 916 | 940 | -55 | -5.5 | 2,058,000 |
| 6/25 | 985 | 1,141 | 969 | 995 | +4 | +0.4 | 3,548,900 |
| 6/18 | 1,010 | 1,046 | 991 | 991 | -17 | -1.7 | 303,200 |
| 6/11 | 1,015 | 1,016 | 993 | 1,008 | -3 | -0.3 | 322,100 |
| 6/4 | 1,020 | 1,047 | 999 | 1,011 | -6 | -0.6 | 399,400 |
| 5/28 | 1,027 | 1,050 | 996 | 1,017 | -8 | -0.8 | 456,700 |
| 5/21 | 980 | 1,050 | 947 | 1,025 | -121 | -10.6 | 1,033,400 |
| 5/14 | 1,230 | 1,246 | 1,115 | 1,146 | -84 | -6.8 | 567,100 |
| 5/7 | 1,173 | 1,232 | 1,162 | 1,230 | +57 | +4.9 | 192,900 |
| 4/30 | 1,200 | 1,202 | 1,157 | 1,173 | -22 | -1.8 | 292,300 |
| 4/23 | 1,243 | 1,246 | 1,166 | 1,195 | -48 | -3.9 | 459,800 |
| 4/16 | 1,261 | 1,284 | 1,232 | 1,243 | -18 | -1.4 | 327,600 |
| 4/9 | 1,234 | 1,311 | 1,221 | 1,261 | +31 | +2.5 | 553,100 |
| 4/2 | 1,390 | 1,398 | 1,224 | 1,230 | -138 | -10.1 | 766,400 |
| 3/26 | 1,424 | 1,436 | 1,313 | 1,368 | -46 | -3.3 | 723,000 |
| 3/19 | 1,413 | 1,425 | 1,337 | 1,414 | +18 | +1.3 | 759,400 |
| 3/12 | 1,293 | 1,397 | 1,269 | 1,396 | +117 | +9.2 | 979,400 |
| 3/5 | 1,320 | 1,346 | 1,256 | 1,279 | -21 | -1.6 | 831,800 |
| 2/26 | 1,300 | 1,356 | 1,247 | 1,300 | +11 | +0.9 | 1,196,600 |
| 2/19 | 1,275 | 1,348 | 1,252 | 1,289 | +33 | +2.6 | 2,587,200 |
| 2/12 | 1,109 | 1,274 | 1,075 | 1,256 | +287 | +29.6 | 4,210,800 |
| 2/5 | 932 | 997 | 920 | 969 | +39 | +4.2 | 658,000 |
| 1/29 | 970 | 975 | 930 | 930 | -25 | -2.6 | 473,800 |
| 1/22 | 911 | 964 | 902 | 955 | +44 | +4.8 | 488,800 |
| 1/15 | 910 | 933 | 898 | 911 | +1 | +0.1 | 403,400 |
| 1/8 | 865 | 912 | 853 | 910 | +46 | +5.3 | 665,800 |
| 12/30 | 867 | 873 | 852 | 864 | -1 | -0.1 | 246,000 |
| 12/25 | 870 | 880 | 851 | 865 | -5 | -0.6 | 359,800 |
| 12/18 | 860 | 905 | 856 | 870 | +9 | +1.1 | 480,200 |
| 12/11 | 874 | 893 | 841 | 861 | -7 | -0.8 | 541,800 |
▶︎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
