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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,770 | 5,770 | 5,590 | 5,630 | -160 | -2.8 | 83,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,580 | 6,630 | 5,650 | 5,790 | -790 | -12.0 | 490,300 |
| 24/03 | 6,680 | 6,820 | 6,150 | 6,580 | -110 | -1.6 | 514,400 |
| 24/02 | 6,730 | 6,840 | 6,160 | 6,690 | -40 | -0.6 | 622,500 |
| 24/01 | 5,490 | 6,730 | 5,310 | 6,730 | +1,270 | +23.3 | 1,160,300 |
| 23/12 | 5,120 | 5,750 | 5,040 | 5,460 | +360 | +7.1 | 658,300 |
| 23/11 | 5,770 | 5,780 | 5,000 | 5,100 | -640 | -11.2 | 584,100 |
| 23/10 | 5,630 | 5,760 | 5,030 | 5,740 | +210 | +3.8 | 661,800 |
| 23/09 | 5,240 | 5,760 | 4,950 | 5,530 | +330 | +6.4 | 529,900 |
| 23/08 | 4,985 | 5,370 | 4,875 | 5,200 | +170 | +3.4 | 560,900 |
| 23/07 | 4,390 | 5,240 | 3,995 | 5,030 | +630 | +14.3 | 1,672,500 |
| 23/06 | 4,210 | 4,500 | 4,040 | 4,400 | +180 | +4.3 | 1,572,600 |
| 23/05 | 4,040 | 4,275 | 3,945 | 4,220 | +210 | +5.2 | 817,500 |
| 23/04 | 3,910 | 4,140 | 3,705 | 4,010 | +110 | +2.8 | 632,200 |
| 23/03 | 4,005 | 4,050 | 3,760 | 3,900 | -155 | -3.8 | 509,100 |
| 23/02 | 3,920 | 4,440 | 3,915 | 4,055 | +325 | +8.7 | 957,900 |
| 23/01 | 3,680 | 3,810 | 3,510 | 3,730 | +95 | +2.6 | 604,700 |
| 22/12 | 3,505 | 3,660 | 3,360 | 3,635 | +175 | +5.1 | 602,200 |
| 22/11 | 3,795 | 3,880 | 3,450 | 3,460 | -335 | -8.8 | 551,000 |
| 22/10 | 3,570 | 3,975 | 3,455 | 3,795 | +200 | +5.6 | 828,800 |
| 22/09 | 3,650 | 3,765 | 3,450 | 3,595 | -90 | -2.4 | 557,600 |
| 22/08 | 3,305 | 3,780 | 3,255 | 3,685 | +450 | +13.9 | 862,800 |
| 22/07 | 3,360 | 3,580 | 3,220 | 3,235 | -125 | -3.7 | 770,500 |
| 22/06 | 3,355 | 3,530 | 3,100 | 3,360 | -95 | -2.8 | 1,828,300 |
| 22/05 | 3,480 | 3,485 | 2,965 | 3,455 | -210 | -5.7 | 1,465,300 |
| 22/04 | 4,510 | 4,510 | 3,535 | 3,665 | -880 | -19.4 | 892,800 |
| 22/03 | 4,000 | 4,650 | 3,980 | 4,545 | +610 | +15.5 | 994,700 |
| 22/02 | 3,635 | 3,940 | 3,495 | 3,935 | +350 | +9.8 | 1,116,600 |
| 22/01 | 6,040 | 6,130 | 3,410 | 3,585 | -2,555 | -41.6 | 2,501,100 |
| 21/12 | 5,170 | 6,210 | 4,665 | 6,140 | +1,020 | +19.9 | 2,334,500 |
| 21/11 | 5,590 | 5,670 | 5,050 | 5,120 | -360 | -6.6 | 684,300 |
▶︎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