！決算発表予定日 2024/05/13
9341東証G信用
業種 サービス業
ＧＥＮＯＶＡ 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 |
|---|---|
| 2,478 (23/06/19) | 1,168 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,755 (24/01/30) | 1,215 (24/04/18) |
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 | 1,300 | 1,327 | 1,286 | 1,317 | +9 | +0.7 | 52,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,283 | 1,312 | 1,271 | 1,308 | +16 | +1.2 | 44,000 |
| 4/30 | 1,274 | 1,300 | 1,271 | 1,292 | +32 | +2.5 | 36,200 |
| 4/26 | 1,277 | 1,277 | 1,250 | 1,260 | -10 | -0.8 | 76,300 |
| 4/25 | 1,280 | 1,302 | 1,270 | 1,270 | -7 | -0.6 | 87,700 |
| 4/24 | 1,276 | 1,287 | 1,268 | 1,277 | -6 | -0.5 | 34,600 |
| 4/23 | 1,295 | 1,295 | 1,272 | 1,283 | +3 | +0.2 | 61,200 |
| 4/22 | 1,245 | 1,282 | 1,242 | 1,280 | +52 | +4.2 | 81,100 |
| 4/19 | 1,255 | 1,257 | 1,221 | 1,228 | -36 | -2.9 | 72,800 |
| 4/18 | 1,222 | 1,268 | 1,215 | 1,264 | +22 | +1.8 | 60,000 |
| 4/17 | 1,260 | 1,261 | 1,225 | 1,242 | -15 | -1.2 | 102,500 |
| 4/16 | 1,290 | 1,290 | 1,241 | 1,257 | -43 | -3.3 | 113,300 |
| 4/15 | 1,315 | 1,324 | 1,294 | 1,300 | -36 | -2.7 | 80,900 |
| 4/12 | 1,330 | 1,344 | 1,315 | 1,336 | +6 | +0.5 | 52,600 |
| 4/11 | 1,296 | 1,332 | 1,293 | 1,330 | +15 | +1.1 | 49,700 |
| 4/10 | 1,332 | 1,355 | 1,315 | 1,315 | -6 | -0.5 | 49,300 |
| 4/9 | 1,310 | 1,323 | 1,289 | 1,321 | +10 | +0.8 | 48,800 |
| 4/8 | 1,335 | 1,341 | 1,307 | 1,311 | -23 | -1.7 | 45,800 |
| 4/5 | 1,358 | 1,358 | 1,287 | 1,334 | -54 | -3.9 | 152,400 |
| 4/4 | 1,390 | 1,419 | 1,377 | 1,388 | +14 | +1.0 | 27,500 |
| 4/3 | 1,387 | 1,399 | 1,365 | 1,374 | -28 | -2.0 | 33,300 |
| 4/2 | 1,440 | 1,440 | 1,373 | 1,402 | -19 | -1.3 | 44,300 |
| 4/1 | 1,446 | 1,453 | 1,411 | 1,421 | -7 | -0.5 | 28,500 |
| 3/29 | 1,393 | 1,432 | 1,393 | 1,428 | +35 | +2.5 | 25,000 |
| 3/28 | 1,404 | 1,411 | 1,388 | 1,393 | +5 | +0.4 | 16,200 |
| 3/27 | 1,371 | 1,392 | 1,367 | 1,388 | +13 | +1.0 | 25,400 |
| 3/26 | 1,387 | 1,387 | 1,364 | 1,375 | -3 | -0.2 | 26,000 |
| 3/25 | 1,405 | 1,417 | 1,378 | 1,378 | -36 | -2.6 | 32,900 |
| 3/22 | 1,435 | 1,436 | 1,414 | 1,414 | -3 | -0.2 | 19,400 |
| 3/21 | 1,439 | 1,439 | 1,412 | 1,417 | -8 | -0.6 | 31,300 |
| 3/19 | 1,419 | 1,434 | 1,387 | 1,425 | +37 | +2.7 | 94,800 |
▶︎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