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
(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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 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) |
|---|---|---|---|---|---|---|---|
| 1/18 | 3,875 | 3,925 | 3,835 | 3,865 | -40 | -1.0 | 127,000 |
| 1/17 | 3,625 | 3,945 | 3,625 | 3,905 | +310 | +8.6 | 261,400 |
| 1/16 | 3,660 | 3,660 | 3,590 | 3,595 | -50 | -1.4 | 87,500 |
| 1/15 | 3,470 | 3,690 | 3,465 | 3,645 | +160 | +4.6 | 141,100 |
| 1/12 | 3,510 | 3,590 | 3,470 | 3,485 | -20 | -0.6 | 95,200 |
| 1/11 | 3,550 | 3,550 | 3,445 | 3,505 | +5 | +0.1 | 113,900 |
| 1/10 | 3,540 | 3,560 | 3,490 | 3,500 | -40 | -1.1 | 117,000 |
| 1/9 | 3,530 | 3,655 | 3,505 | 3,540 | +150 | +4.4 | 228,300 |
| 1/5 | 3,220 | 3,400 | 3,200 | 3,390 | +225 | +7.1 | 146,900 |
| 1/4 | 3,125 | 3,190 | 3,070 | 3,165 | +70 | +2.3 | 94,300 |
| 12/29 | 3,085 | 3,105 | 3,055 | 3,095 | -5 | -0.2 | 61,000 |
| 12/28 | 3,060 | 3,105 | 3,025 | 3,100 | +40 | +1.3 | 72,600 |
| 12/27 | 3,130 | 3,130 | 3,055 | 3,060 | -95 | -3.0 | 92,400 |
| 12/26 | 3,140 | 3,180 | 3,080 | 3,155 | +15 | +0.5 | 51,400 |
| 12/25 | 3,215 | 3,225 | 3,115 | 3,140 | -90 | -2.8 | 41,000 |
| 12/22 | 3,160 | 3,240 | 3,160 | 3,230 | +70 | +2.2 | 70,900 |
| 12/21 | 3,105 | 3,180 | 3,100 | 3,160 | +10 | +0.3 | 46,500 |
| 12/20 | 3,170 | 3,245 | 3,145 | 3,150 | -15 | -0.5 | 44,600 |
| 12/19 | 3,105 | 3,165 | 3,075 | 3,165 | +50 | +1.6 | 47,100 |
| 12/18 | 3,165 | 3,180 | 3,085 | 3,115 | -70 | -2.2 | 57,300 |
| 12/15 | 3,240 | 3,260 | 3,185 | 3,185 | -60 | -1.9 | 61,900 |
| 12/14 | 3,330 | 3,335 | 3,205 | 3,245 | -50 | -1.5 | 62,000 |
| 12/13 | 3,335 | 3,440 | 3,290 | 3,295 | -20 | -0.6 | 91,300 |
| 12/12 | 3,370 | 3,375 | 3,310 | 3,315 | -35 | -1.0 | 73,100 |
| 12/11 | 3,310 | 3,380 | 3,285 | 3,350 | +50 | +1.5 | 64,100 |
| 12/8 | 3,275 | 3,335 | 3,245 | 3,300 | -30 | -0.9 | 59,000 |
| 12/7 | 3,345 | 3,370 | 3,255 | 3,330 | -55 | -1.6 | 78,700 |
| 12/6 | 3,215 | 3,405 | 3,215 | 3,385 | +180 | +5.6 | 94,700 |
| 12/5 | 3,220 | 3,250 | 3,185 | 3,205 | -20 | -0.6 | 74,900 |
| 12/4 | 3,145 | 3,250 | 3,140 | 3,225 | +80 | +2.5 | 66,800 |
▶︎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
