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
2,148
円
(13:01)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,190 | 2,487 | 1,701 | 2,146 | -41 | -1.9 | 8,634,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,467 | 2,427 | 1,420 | 2,187 | +719 | +49.0 | 20,362,600 |
| 2022 | 1,198 | 1,607 | 1,067 | 1,468 | +286 | +24.2 | 19,109,200 |
| 2021 | 865 | 1,436 | 848 | 1,182 | +318 | +36.8 | 40,823,200 |
| 2020 | 656 | 1,088 | 419 | 864 | +206 | +31.3 | 35,628,200 |
| 2019 | 600 | 692 | 490 | 658 | +46 | +7.5 | 13,226,600 |
| 2018 | 810 | 982 | 553 | 612 | -186 | -23.3 | 32,550,000 |
| 2017 | 630 | 1,135 | 605 | 798 | +178 | +28.7 | 91,375,400 |
| 2016 | 600 | 885 | 445 | 620 | +25 | +4.2 | 81,088,400 |
| 2015 | 675 | 900 | 490 | 595 | -80 | -11.9 | 33,067,000 |
| 2014 | 820 | 890 | 590 | 675 | -145 | -17.7 | 24,189,800 |
| 2013 | 585 | 1,190 | 580 | 820 | +250 | +43.9 | 187,084,200 |
| 2012 | 520 | 715 | 465 | 570 | +65 | +12.9 | 15,890,200 |
| 2011 | 585 | 725 | 330 | 505 | -70 | -12.2 | 21,697,400 |
| 2010 | 480 | 730 | 475 | 575 | +100 | +21.1 | 24,988,000 |
| 2009 | 575 | 660 | 380 | 475 | -80 | -14.4 | 27,244,800 |
| 2008 | 495 | 1,060 | 325 | 555 | +25 | +4.7 | 151,344,200 |
| 2007 | 880 | 1,050 | 470 | 530 | -345 | -39.4 | 14,532,600 |
| 2006 | 1,300 | 1,425 | 775 | 875 | -415 | -32.2 | 26,064,800 |
| 2005 | 1,190 | 1,580 | 1,120 | 1,290 | +110 | +9.3 | 45,448,800 |
| 2004 | 1,010 | 1,560 | 890 | 1,180 | +180 | +18.0 | 29,155,400 |
| 2003 | 750 | 1,300 | 675 | 1,000 | +265 | +36.1 | 24,031,000 |
| 2002 | 740 | 1,620 | 530 | 735 | +25 | +3.5 | 32,021,000 |
| 2001 | 475 | 2,500 | 415 | 710 | +235 | +49.5 | 53,468,200 |
| 2000 | 605 | 895 | 405 | 475 | -90 | -15.9 | 4,836,200 |
| 1999 | 645 | 1,075 | 560 | 565 | -70 | -11.0 | 3,289,800 |
| 1998 | 675 | 1,250 | 585 | 635 | -30 | -4.5 | 2,227,600 |
| 1997 | 1,885 | 2,025 | 625 | 665 | -1,200 | -64.3 | 3,181,400 |
| 1996 | 2,405 | 3,470 | 1,855 | 1,865 | -490 | -20.8 | 8,526,400 |
| 1995 | 2,625 | 2,635 | 1,705 | 2,355 | -245 | -9.4 | 2,109,800 |
| 1994 | 2,445 | 3,200 | 2,400 | 2,600 | +180 | +7.4 | 3,653,200 |
▶︎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
