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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,855 | 3,915 | 3,825 | 3,850 | -15 | -0.4 | 57,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/9 | 4,500 | 4,610 | 4,500 | 4,570 | +130 | +2.9 | 61,400 |
| 10/8 | 4,460 | 4,490 | 4,405 | 4,440 | -65 | -1.4 | 38,400 |
| 10/7 | 4,400 | 4,550 | 4,350 | 4,505 | +160 | +3.7 | 82,700 |
| 10/4 | 4,370 | 4,405 | 4,340 | 4,345 | -25 | -0.6 | 33,700 |
| 10/3 | 4,475 | 4,490 | 4,370 | 4,370 | +5 | +0.1 | 43,000 |
| 10/2 | 4,410 | 4,500 | 4,340 | 4,365 | -115 | -2.6 | 56,400 |
| 10/1 | 4,425 | 4,520 | 4,405 | 4,480 | +35 | +0.8 | 41,100 |
| 9/30 | 4,350 | 4,485 | 4,330 | 4,445 | -25 | -0.6 | 58,600 |
| 9/27 | 4,385 | 4,615 | 4,365 | 4,470 | +105 | +2.4 | 191,700 |
| 9/26 | 4,265 | 4,370 | 4,150 | 4,365 | +145 | +3.4 | 299,500 |
| 9/25 | 4,240 | 4,290 | 4,160 | 4,220 | -25 | -0.6 | 138,600 |
| 9/24 | 4,380 | 4,380 | 4,245 | 4,245 | -135 | -3.1 | 137,900 |
| 9/20 | 4,385 | 4,455 | 4,330 | 4,380 | +65 | +1.5 | 85,900 |
| 9/19 | 4,350 | 4,380 | 4,305 | 4,315 | +15 | +0.4 | 69,000 |
| 9/18 | 4,285 | 4,335 | 4,255 | 4,300 | +35 | +0.8 | 56,000 |
| 9/17 | 4,210 | 4,265 | 4,200 | 4,265 | +90 | +2.2 | 69,100 |
| 9/13 | 4,155 | 4,185 | 4,100 | 4,175 | +15 | +0.4 | 71,500 |
| 9/12 | 4,180 | 4,240 | 4,160 | 4,160 | +85 | +2.1 | 64,900 |
| 9/11 | 4,290 | 4,290 | 4,030 | 4,075 | -190 | -4.5 | 58,900 |
| 9/10 | 4,160 | 4,305 | 4,135 | 4,265 | +120 | +2.9 | 57,700 |
| 9/9 | 4,055 | 4,190 | 4,055 | 4,145 | -45 | -1.1 | 54,800 |
| 9/6 | 4,235 | 4,245 | 4,085 | 4,190 | -20 | -0.5 | 51,900 |
| 9/5 | 4,205 | 4,305 | 4,165 | 4,210 | +15 | +0.4 | 60,800 |
| 9/4 | 4,165 | 4,285 | 4,165 | 4,195 | -80 | -1.9 | 70,600 |
| 9/3 | 4,150 | 4,275 | 4,125 | 4,275 | +125 | +3.0 | 72,400 |
| 9/2 | 4,175 | 4,200 | 4,075 | 4,150 | -25 | -0.6 | 57,300 |
| 8/30 | 4,180 | 4,190 | 4,105 | 4,175 | +5 | +0.1 | 41,100 |
| 8/29 | 4,060 | 4,185 | 4,050 | 4,170 | +90 | +2.2 | 62,600 |
| 8/28 | 4,075 | 4,095 | 4,030 | 4,080 | -30 | -0.7 | 49,100 |
| 8/27 | 4,100 | 4,110 | 4,020 | 4,110 | 0 | 0.0 | 76,800 |
▶︎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
