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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 3,985 | 4,160 | 3,985 | 4,110 | +155 | +3.9 | 101,900 |
| 8/23 | 3,990 | 4,035 | 3,925 | 3,955 | -40 | -1.0 | 51,200 |
| 8/22 | 3,840 | 3,995 | 3,840 | 3,995 | +175 | +4.6 | 75,800 |
| 8/21 | 3,780 | 3,900 | 3,780 | 3,820 | 0 | 0.0 | 53,900 |
| 8/20 | 3,645 | 3,840 | 3,620 | 3,820 | +170 | +4.7 | 61,900 |
| 8/19 | 3,745 | 3,770 | 3,610 | 3,650 | -90 | -2.4 | 56,600 |
| 8/16 | 3,690 | 3,765 | 3,635 | 3,740 | +80 | +2.2 | 50,800 |
| 8/15 | 3,495 | 3,670 | 3,495 | 3,660 | +165 | +4.7 | 69,100 |
| 8/14 | 3,480 | 3,565 | 3,435 | 3,495 | +35 | +1.0 | 58,500 |
| 8/13 | 3,405 | 3,470 | 3,385 | 3,460 | +70 | +2.1 | 34,300 |
| 8/9 | 3,440 | 3,460 | 3,340 | 3,390 | +50 | +1.5 | 73,200 |
| 8/8 | 3,330 | 3,450 | 3,305 | 3,340 | 0 | 0.0 | 67,300 |
| 8/7 | 3,385 | 3,510 | 3,335 | 3,340 | -70 | -2.1 | 64,400 |
| 8/6 | 3,250 | 3,485 | 3,235 | 3,410 | +422 | +14.1 | 133,600 |
| 8/5 | 3,250 | 3,365 | 2,927 | 2,988 | -527 | -15.0 | 235,200 |
| 8/2 | 3,660 | 3,700 | 3,510 | 3,515 | -215 | -5.8 | 146,300 |
| 8/1 | 3,900 | 3,980 | 3,715 | 3,730 | -170 | -4.4 | 172,400 |
| 7/31 | 3,840 | 3,900 | 3,700 | 3,900 | +550 | +16.4 | 573,800 |
| 7/30 | 3,460 | 3,460 | 3,320 | 3,350 | -235 | -6.6 | 164,600 |
| 7/29 | 3,415 | 3,590 | 3,410 | 3,585 | +155 | +4.5 | 103,300 |
| 7/26 | 3,275 | 3,450 | 3,245 | 3,430 | +140 | +4.3 | 118,600 |
| 7/25 | 3,330 | 3,355 | 3,290 | 3,290 | -40 | -1.2 | 41,700 |
| 7/24 | 3,325 | 3,370 | 3,320 | 3,330 | +5 | +0.2 | 31,300 |
| 7/23 | 3,360 | 3,400 | 3,315 | 3,325 | -30 | -0.9 | 35,300 |
| 7/22 | 3,480 | 3,480 | 3,350 | 3,355 | -95 | -2.8 | 46,500 |
| 7/19 | 3,410 | 3,455 | 3,405 | 3,450 | +30 | +0.9 | 23,100 |
| 7/18 | 3,430 | 3,470 | 3,405 | 3,420 | -55 | -1.6 | 30,500 |
| 7/17 | 3,520 | 3,520 | 3,445 | 3,475 | -30 | -0.9 | 27,800 |
| 7/16 | 3,495 | 3,550 | 3,480 | 3,505 | +55 | +1.6 | 55,500 |
| 7/12 | 3,400 | 3,480 | 3,400 | 3,450 | +30 | +0.9 | 28,100 |
▶︎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
