9828東証S貸借
業種 小売業
Ｇｅｎｋｉ Ｇｌｏｂａｌ Ｄｉｎｉｎｇ Ｃｏｎｃｅｐｔｓ 株価時系列データ
PTS
3,794.5
円
(10:16)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,875 | 3,875 | 3,790 | 3,790 | -60 | -1.6 | 16,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/12 | 3,400 | 3,480 | 3,400 | 3,450 | +30 | +0.9 | 28,100 |
| 7/11 | 3,495 | 3,495 | 3,390 | 3,420 | -50 | -1.4 | 29,800 |
| 7/10 | 3,510 | 3,510 | 3,430 | 3,470 | -40 | -1.1 | 42,600 |
| 7/9 | 3,535 | 3,550 | 3,480 | 3,510 | -20 | -0.6 | 38,400 |
| 7/8 | 3,600 | 3,620 | 3,510 | 3,530 | -65 | -1.8 | 49,800 |
| 7/5 | 3,510 | 3,600 | 3,490 | 3,595 | +105 | +3.0 | 80,800 |
| 7/4 | 3,520 | 3,520 | 3,455 | 3,490 | +30 | +0.9 | 30,800 |
| 7/3 | 3,460 | 3,515 | 3,440 | 3,460 | +20 | +0.6 | 62,800 |
| 7/2 | 3,335 | 3,440 | 3,330 | 3,440 | +110 | +3.3 | 50,700 |
| 7/1 | 3,405 | 3,405 | 3,310 | 3,330 | -30 | -0.9 | 28,400 |
| 6/28 | 3,400 | 3,400 | 3,305 | 3,360 | -20 | -0.6 | 46,200 |
| 6/27 | 3,390 | 3,410 | 3,320 | 3,380 | +60 | +1.8 | 71,200 |
| 6/26 | 3,300 | 3,340 | 3,270 | 3,320 | +20 | +0.6 | 49,000 |
| 6/25 | 3,265 | 3,310 | 3,235 | 3,300 | +5 | +0.2 | 31,600 |
| 6/24 | 3,270 | 3,320 | 3,260 | 3,295 | +30 | +0.9 | 39,000 |
| 6/21 | 3,255 | 3,300 | 3,250 | 3,265 | -10 | -0.3 | 56,500 |
| 6/20 | 3,160 | 3,325 | 3,160 | 3,275 | +115 | +3.6 | 96,100 |
| 6/19 | 3,250 | 3,250 | 3,115 | 3,160 | -90 | -2.8 | 71,900 |
| 6/18 | 3,240 | 3,275 | 3,200 | 3,250 | +45 | +1.4 | 40,600 |
| 6/17 | 3,155 | 3,230 | 3,115 | 3,205 | -10 | -0.3 | 42,700 |
| 6/14 | 3,100 | 3,215 | 3,100 | 3,215 | +110 | +3.5 | 66,400 |
| 6/13 | 3,315 | 3,335 | 3,095 | 3,105 | -210 | -6.3 | 71,900 |
| 6/12 | 3,300 | 3,375 | 3,295 | 3,315 | +15 | +0.5 | 50,900 |
| 6/11 | 3,310 | 3,345 | 3,270 | 3,300 | +20 | +0.6 | 40,300 |
| 6/10 | 3,330 | 3,355 | 3,275 | 3,280 | -40 | -1.2 | 55,000 |
| 6/7 | 3,235 | 3,320 | 3,205 | 3,320 | +95 | +3.0 | 70,800 |
| 6/6 | 3,225 | 3,225 | 3,135 | 3,225 | +35 | +1.1 | 49,400 |
| 6/5 | 3,155 | 3,250 | 3,105 | 3,190 | +50 | +1.6 | 51,700 |
| 6/4 | 3,110 | 3,200 | 3,085 | 3,140 | +30 | +1.0 | 58,300 |
| 6/3 | 3,100 | 3,130 | 3,075 | 3,110 | +15 | +0.5 | 38,300 |
▶︎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
