9828東証S貸借
業種 小売業
Ｇｅｎｋｉ Ｇｌｏｂａｌ Ｄｉｎｉｎｇ Ｃｏｎｃｅｐｔｓ 株価時系列データ
PTS
3,802.5
円
(11:25)
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 | 3,795 | -55 | -1.4 | 20,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,195 | 3,195 | 3,050 | 3,095 | -70 | -2.2 | 84,000 |
| 5/30 | 3,130 | 3,200 | 3,120 | 3,165 | +40 | +1.3 | 57,500 |
| 5/29 | 3,220 | 3,220 | 3,120 | 3,125 | -65 | -2.0 | 32,100 |
| 5/28 | 3,235 | 3,255 | 3,185 | 3,190 | -20 | -0.6 | 25,000 |
| 5/27 | 3,200 | 3,225 | 3,165 | 3,210 | +20 | +0.6 | 24,300 |
| 5/24 | 3,165 | 3,245 | 3,150 | 3,190 | -20 | -0.6 | 36,600 |
| 5/23 | 3,150 | 3,260 | 3,130 | 3,210 | +35 | +1.1 | 48,800 |
| 5/22 | 3,240 | 3,275 | 3,170 | 3,175 | -75 | -2.3 | 65,500 |
| 5/21 | 3,305 | 3,410 | 3,250 | 3,250 | -55 | -1.7 | 80,700 |
| 5/20 | 3,345 | 3,380 | 3,300 | 3,305 | -40 | -1.2 | 46,600 |
| 5/17 | 3,315 | 3,405 | 3,270 | 3,345 | +30 | +0.9 | 71,900 |
| 5/16 | 3,290 | 3,350 | 3,225 | 3,315 | 0 | 0.0 | 88,400 |
| 5/15 | 3,535 | 3,560 | 3,315 | 3,315 | -255 | -7.1 | 195,000 |
| 5/14 | 3,200 | 3,600 | 3,195 | 3,570 | +230 | +6.9 | 449,600 |
| 5/13 | 3,080 | 3,340 | 3,070 | 3,340 | +502 | +17.7 | 453,200 |
| 5/10 | 2,804 | 2,900 | 2,804 | 2,838 | +34 | +1.2 | 223,800 |
| 5/9 | 2,888 | 2,888 | 2,804 | 2,804 | -84 | -2.9 | 91,700 |
| 5/8 | 2,900 | 2,920 | 2,879 | 2,888 | -17 | -0.6 | 58,500 |
| 5/7 | 2,905 | 2,915 | 2,880 | 2,905 | +14 | +0.5 | 40,400 |
| 5/2 | 2,911 | 2,962 | 2,844 | 2,891 | -15 | -0.5 | 79,100 |
| 5/1 | 2,962 | 2,970 | 2,885 | 2,906 | -65 | -2.2 | 102,200 |
| 4/30 | 2,966 | 2,985 | 2,920 | 2,971 | -7 | -0.2 | 74,600 |
| 4/26 | 2,957 | 2,992 | 2,925 | 2,978 | +27 | +0.9 | 50,800 |
| 4/25 | 3,005 | 3,015 | 2,951 | 2,951 | -64 | -2.1 | 51,400 |
| 4/24 | 3,050 | 3,055 | 3,010 | 3,015 | -20 | -0.7 | 31,500 |
| 4/23 | 3,025 | 3,060 | 2,975 | 3,035 | +59 | +2.0 | 64,100 |
| 4/22 | 2,914 | 2,989 | 2,864 | 2,976 | +85 | +2.9 | 99,600 |
| 4/19 | 2,976 | 2,976 | 2,835 | 2,891 | -100 | -3.3 | 111,600 |
| 4/18 | 2,910 | 2,995 | 2,903 | 2,991 | +59 | +2.0 | 81,000 |
| 4/17 | 3,010 | 3,015 | 2,930 | 2,932 | -56 | -1.9 | 96,800 |
▶︎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
