9828東証S貸借
業種 小売業
Ｇｅｎｋｉ Ｇｌｏｂａｌ Ｄｉｎｉｎｇ Ｃｏｎｃｅｐｔｓ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 4,615 (24/09/27) | 2,804 (24/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,615 (24/09/27) | 2,804 (24/05/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,815 | 3,885 | 3,780 | 3,865 | +60 | +1.6 | 38,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,800 | 3,835 | 3,730 | 3,805 | -25 | -0.7 | 88,400 |
| 11/20 | 3,855 | 3,880 | 3,805 | 3,830 | 0 | 0.0 | 106,900 |
| 11/19 | 3,915 | 3,935 | 3,820 | 3,830 | -140 | -3.5 | 179,700 |
| 11/18 | 4,100 | 4,130 | 3,945 | 3,970 | -105 | -2.6 | 50,800 |
| 11/15 | 4,135 | 4,140 | 4,075 | 4,075 | -15 | -0.4 | 40,600 |
| 11/14 | 4,165 | 4,165 | 4,085 | 4,090 | -105 | -2.5 | 55,400 |
| 11/13 | 4,155 | 4,235 | 4,135 | 4,195 | +40 | +1.0 | 55,000 |
| 11/12 | 4,220 | 4,225 | 4,120 | 4,155 | -65 | -1.5 | 62,500 |
| 11/11 | 4,200 | 4,240 | 4,150 | 4,220 | -15 | -0.4 | 30,400 |
| 11/8 | 4,055 | 4,260 | 4,035 | 4,235 | +160 | +3.9 | 96,700 |
| 11/7 | 4,040 | 4,105 | 4,010 | 4,075 | +40 | +1.0 | 72,900 |
| 11/6 | 4,075 | 4,100 | 4,000 | 4,035 | -40 | -1.0 | 71,700 |
| 11/5 | 4,100 | 4,100 | 3,955 | 4,075 | +10 | +0.3 | 61,600 |
| 11/1 | 3,990 | 4,095 | 3,910 | 4,065 | +70 | +1.8 | 111,700 |
| 10/31 | 4,075 | 4,175 | 3,925 | 3,995 | -430 | -9.7 | 348,000 |
| 10/30 | 4,320 | 4,465 | 4,260 | 4,425 | +205 | +4.9 | 198,300 |
| 10/29 | 4,185 | 4,240 | 4,170 | 4,220 | +45 | +1.1 | 46,300 |
| 10/28 | 4,140 | 4,245 | 4,140 | 4,175 | +15 | +0.4 | 39,400 |
| 10/25 | 4,240 | 4,240 | 4,070 | 4,160 | -105 | -2.5 | 65,100 |
| 10/24 | 4,235 | 4,300 | 4,140 | 4,265 | -40 | -0.9 | 85,800 |
| 10/23 | 4,205 | 4,345 | 4,205 | 4,305 | +50 | +1.2 | 87,100 |
| 10/22 | 4,175 | 4,290 | 4,115 | 4,255 | +70 | +1.7 | 84,700 |
| 10/21 | 4,195 | 4,250 | 4,165 | 4,185 | +25 | +0.6 | 35,100 |
| 10/18 | 4,290 | 4,320 | 4,160 | 4,160 | -185 | -4.3 | 65,600 |
| 10/17 | 4,440 | 4,445 | 4,320 | 4,345 | -95 | -2.1 | 46,500 |
| 10/16 | 4,410 | 4,555 | 4,410 | 4,440 | -40 | -0.9 | 37,000 |
| 10/15 | 4,470 | 4,500 | 4,425 | 4,480 | +60 | +1.4 | 40,500 |
| 10/11 | 4,530 | 4,565 | 4,415 | 4,420 | -65 | -1.5 | 54,600 |
| 10/10 | 4,580 | 4,580 | 4,475 | 4,485 | -85 | -1.9 | 67,500 |
| 10/9 | 4,500 | 4,610 | 4,500 | 4,570 | +130 | +2.9 | 61,400 |
▶︎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
