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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,790 | 5,840 | 5,590 | 5,630 | -160 | -2.8 | 127,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,010 | 6,300 | 5,700 | 5,790 | -220 | -3.7 | 179,100 |
| 4/19 | 6,350 | 6,350 | 5,920 | 6,010 | -340 | -5.4 | 108,800 |
| 4/12 | 6,370 | 6,390 | 6,210 | 6,350 | -20 | -0.3 | 65,400 |
| 4/5 | 6,580 | 6,630 | 6,180 | 6,370 | -210 | -3.2 | 93,600 |
| 3/29 | 6,420 | 6,720 | 6,420 | 6,580 | +140 | +2.2 | 102,200 |
| 3/22 | 6,820 | 6,820 | 6,420 | 6,440 | -330 | -4.9 | 97,300 |
| 3/15 | 6,370 | 6,770 | 6,180 | 6,770 | +390 | +6.1 | 120,500 |
| 3/8 | 6,450 | 6,590 | 6,150 | 6,380 | -70 | -1.1 | 153,300 |
| 3/1 | 6,210 | 6,690 | 6,210 | 6,450 | +240 | +3.9 | 193,400 |
| 2/22 | 6,490 | 6,490 | 6,160 | 6,210 | -240 | -3.7 | 113,700 |
| 2/16 | 6,390 | 6,490 | 6,230 | 6,450 | +90 | +1.4 | 91,400 |
| 2/9 | 6,690 | 6,690 | 6,330 | 6,360 | -330 | -4.9 | 167,300 |
| 2/2 | 6,290 | 6,840 | 6,210 | 6,690 | +440 | +7.0 | 331,100 |
| 1/26 | 5,700 | 6,440 | 5,610 | 6,250 | +550 | +9.7 | 629,300 |
| 1/19 | 5,630 | 5,840 | 5,590 | 5,700 | +100 | +1.8 | 129,000 |
| 1/12 | 5,410 | 5,690 | 5,410 | 5,600 | +200 | +3.7 | 96,800 |
| 1/5 | 5,490 | 5,490 | 5,310 | 5,400 | -60 | -1.1 | 71,900 |
| 12/29 | 5,400 | 5,520 | 5,220 | 5,460 | +10 | +0.2 | 118,900 |
| 12/22 | 5,040 | 5,460 | 5,040 | 5,450 | +270 | +5.2 | 218,300 |
| 12/15 | 5,460 | 5,750 | 5,110 | 5,180 | -280 | -5.1 | 176,200 |
| 12/8 | 5,120 | 5,460 | 5,080 | 5,460 | +340 | +6.6 | 127,000 |
| 12/1 | 5,200 | 5,210 | 5,070 | 5,120 | -70 | -1.4 | 87,500 |
| 11/24 | 5,090 | 5,210 | 5,000 | 5,190 | +100 | +2.0 | 110,600 |
| 11/17 | 5,210 | 5,210 | 5,020 | 5,090 | -120 | -2.3 | 139,100 |
| 11/10 | 5,430 | 5,520 | 5,130 | 5,210 | -160 | -3.0 | 142,300 |
| 11/2 | 5,390 | 5,780 | 5,160 | 5,370 | -10 | -0.2 | 351,300 |
| 10/27 | 5,120 | 5,420 | 5,030 | 5,380 | +200 | +3.9 | 112,000 |
| 10/20 | 5,210 | 5,370 | 5,130 | 5,180 | -90 | -1.7 | 93,600 |
| 10/13 | 5,500 | 5,560 | 5,260 | 5,270 | -210 | -3.8 | 106,300 |
| 10/6 | 5,630 | 5,660 | 5,250 | 5,480 | -50 | -0.9 | 121,100 |
▶︎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