9267東証P貸借
業種 小売業
Genky DrugStores 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
6,840 (24/02/01) | 3,945 (23/05/12) |
年初来高値 | 年初来安値 |
---|---|
6,840 (24/02/01) | 5,310 (24/01/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 5,590 | 5,690 | 5,590 | 5,630 | 0 | 0.0 | 23,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/18 | 6,820 | 6,820 | 6,600 | 6,620 | -150 | -2.2 | 40,000 |
3/15 | 6,650 | 6,770 | 6,620 | 6,770 | +130 | +2.0 | 24,900 |
3/14 | 6,540 | 6,640 | 6,510 | 6,640 | +210 | +3.3 | 33,400 |
3/13 | 6,480 | 6,490 | 6,340 | 6,430 | -20 | -0.3 | 18,700 |
3/12 | 6,340 | 6,450 | 6,280 | 6,450 | +100 | +1.6 | 17,100 |
3/11 | 6,370 | 6,390 | 6,180 | 6,350 | -30 | -0.5 | 26,400 |
3/8 | 6,180 | 6,380 | 6,150 | 6,380 | +180 | +2.9 | 42,800 |
3/7 | 6,270 | 6,300 | 6,180 | 6,200 | -50 | -0.8 | 19,700 |
3/6 | 6,290 | 6,300 | 6,210 | 6,250 | -40 | -0.6 | 25,600 |
3/5 | 6,390 | 6,420 | 6,260 | 6,290 | -180 | -2.8 | 33,600 |
3/4 | 6,450 | 6,590 | 6,430 | 6,470 | +20 | +0.3 | 31,600 |
3/1 | 6,680 | 6,680 | 6,380 | 6,450 | -240 | -3.6 | 41,100 |
2/29 | 6,480 | 6,690 | 6,440 | 6,690 | +280 | +4.4 | 48,100 |
2/28 | 6,500 | 6,540 | 6,360 | 6,410 | -170 | -2.6 | 29,700 |
2/27 | 6,470 | 6,580 | 6,390 | 6,580 | +200 | +3.1 | 45,500 |
2/26 | 6,210 | 6,420 | 6,210 | 6,380 | +170 | +2.7 | 29,000 |
2/22 | 6,240 | 6,250 | 6,160 | 6,210 | -10 | -0.2 | 32,800 |
2/21 | 6,220 | 6,300 | 6,200 | 6,220 | 0 | 0.0 | 20,600 |
2/20 | 6,370 | 6,410 | 6,210 | 6,220 | -160 | -2.5 | 34,800 |
2/19 | 6,490 | 6,490 | 6,330 | 6,380 | -70 | -1.1 | 25,500 |
2/16 | 6,340 | 6,490 | 6,330 | 6,450 | +100 | +1.6 | 23,900 |
2/15 | 6,380 | 6,400 | 6,320 | 6,350 | 0 | 0.0 | 19,000 |
2/14 | 6,310 | 6,350 | 6,230 | 6,350 | 0 | 0.0 | 28,500 |
2/13 | 6,390 | 6,400 | 6,310 | 6,350 | -10 | -0.2 | 20,000 |
2/9 | 6,350 | 6,520 | 6,350 | 6,360 | -50 | -0.8 | 26,400 |
2/8 | 6,390 | 6,460 | 6,380 | 6,410 | -20 | -0.3 | 23,100 |
2/7 | 6,350 | 6,530 | 6,350 | 6,430 | +30 | +0.5 | 32,800 |
2/6 | 6,400 | 6,470 | 6,330 | 6,400 | -20 | -0.3 | 29,500 |
2/5 | 6,690 | 6,690 | 6,420 | 6,420 | -270 | -4.0 | 55,500 |
2/2 | 6,800 | 6,830 | 6,690 | 6,690 | -110 | -1.6 | 53,000 |
▶︎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