9828東証S貸借
業種 小売業
Ｇｅｎｋｉ Ｇｌｏｂａｌ Ｄｉｎｉｎｇ Ｃｏｎｃｅｐｔｓ 株価時系列データ
PTS
3,788.5
円
取引時間外
(15:19)
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 | 3,770 | 3,805 | -45 | -1.2 | 48,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 3,650 | 3,650 | 3,595 | 3,625 | -20 | -0.6 | 69,600 |
| 3/1 | 3,715 | 3,730 | 3,565 | 3,645 | -40 | -1.1 | 107,000 |
| 2/29 | 3,585 | 3,720 | 3,560 | 3,685 | +160 | +4.5 | 191,500 |
| 2/28 | 3,450 | 3,530 | 3,420 | 3,525 | +50 | +1.4 | 100,600 |
| 2/27 | 3,565 | 3,585 | 3,455 | 3,475 | -105 | -2.9 | 109,900 |
| 2/26 | 3,580 | 3,640 | 3,555 | 3,580 | +25 | +0.7 | 104,300 |
| 2/22 | 3,520 | 3,585 | 3,475 | 3,555 | +45 | +1.3 | 98,700 |
| 2/21 | 3,520 | 3,545 | 3,440 | 3,510 | +20 | +0.6 | 89,000 |
| 2/20 | 3,460 | 3,505 | 3,415 | 3,490 | +35 | +1.0 | 80,300 |
| 2/19 | 3,420 | 3,570 | 3,420 | 3,455 | +25 | +0.7 | 125,700 |
| 2/16 | 3,445 | 3,495 | 3,425 | 3,430 | +15 | +0.4 | 81,700 |
| 2/15 | 3,435 | 3,435 | 3,355 | 3,415 | -30 | -0.9 | 103,100 |
| 2/14 | 3,500 | 3,500 | 3,415 | 3,445 | -80 | -2.3 | 111,500 |
| 2/13 | 3,610 | 3,635 | 3,470 | 3,525 | -40 | -1.1 | 101,200 |
| 2/9 | 3,460 | 3,635 | 3,460 | 3,565 | +115 | +3.3 | 113,000 |
| 2/8 | 3,565 | 3,575 | 3,450 | 3,450 | -110 | -3.1 | 137,000 |
| 2/7 | 3,630 | 3,670 | 3,550 | 3,560 | -90 | -2.5 | 129,900 |
| 2/6 | 3,700 | 3,735 | 3,650 | 3,650 | -80 | -2.1 | 97,300 |
| 2/5 | 3,845 | 3,845 | 3,705 | 3,730 | -125 | -3.2 | 141,100 |
| 2/2 | 3,805 | 3,890 | 3,750 | 3,855 | +90 | +2.4 | 175,500 |
| 2/1 | 3,965 | 4,015 | 3,765 | 3,765 | -250 | -6.2 | 258,600 |
| 1/31 | 3,810 | 4,110 | 3,785 | 4,015 | +300 | +8.1 | 682,500 |
| 1/30 | 3,675 | 3,745 | 3,650 | 3,715 | +100 | +2.8 | 204,300 |
| 1/29 | 3,600 | 3,730 | 3,565 | 3,615 | +65 | +1.8 | 131,900 |
| 1/26 | 3,625 | 3,625 | 3,520 | 3,550 | -75 | -2.1 | 95,200 |
| 1/25 | 3,585 | 3,650 | 3,560 | 3,625 | 0 | 0.0 | 85,400 |
| 1/24 | 3,830 | 3,890 | 3,610 | 3,625 | -165 | -4.4 | 172,900 |
| 1/23 | 3,815 | 3,890 | 3,790 | 3,790 | -20 | -0.5 | 95,100 |
| 1/22 | 3,760 | 3,825 | 3,745 | 3,810 | +35 | +0.9 | 85,000 |
| 1/19 | 3,885 | 3,900 | 3,775 | 3,775 | -90 | -2.3 | 101,400 |
▶︎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
