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) |
|---|---|---|---|---|---|---|---|
| 12/1 | 3,190 | 3,220 | 3,110 | 3,145 | -45 | -1.4 | 87,100 |
| 11/30 | 3,225 | 3,250 | 3,135 | 3,190 | -60 | -1.9 | 91,700 |
| 11/29 | 3,315 | 3,365 | 3,245 | 3,250 | -50 | -1.5 | 53,000 |
| 11/28 | 3,270 | 3,350 | 3,260 | 3,300 | +45 | +1.4 | 70,200 |
| 11/27 | 3,240 | 3,285 | 3,220 | 3,255 | +50 | +1.6 | 105,900 |
| 11/24 | 3,270 | 3,270 | 3,165 | 3,205 | -40 | -1.2 | 88,700 |
| 11/22 | 3,270 | 3,300 | 3,190 | 3,245 | -25 | -0.8 | 95,300 |
| 11/21 | 3,300 | 3,310 | 3,240 | 3,270 | -35 | -1.1 | 88,300 |
| 11/20 | 3,315 | 3,375 | 3,280 | 3,305 | -30 | -0.9 | 58,300 |
| 11/17 | 3,420 | 3,445 | 3,280 | 3,335 | -95 | -2.8 | 159,400 |
| 11/16 | 3,540 | 3,540 | 3,390 | 3,430 | -145 | -4.1 | 117,000 |
| 11/15 | 3,465 | 3,640 | 3,465 | 3,575 | +125 | +3.6 | 118,500 |
| 11/14 | 3,455 | 3,505 | 3,400 | 3,450 | -5 | -0.1 | 55,900 |
| 11/13 | 3,410 | 3,525 | 3,405 | 3,455 | +5 | +0.1 | 83,100 |
| 11/10 | 3,385 | 3,455 | 3,325 | 3,450 | +60 | +1.8 | 82,400 |
| 11/9 | 3,475 | 3,510 | 3,330 | 3,390 | -155 | -4.4 | 133,300 |
| 11/8 | 3,555 | 3,600 | 3,440 | 3,545 | -25 | -0.7 | 133,800 |
| 11/7 | 3,495 | 3,575 | 3,435 | 3,570 | +40 | +1.1 | 154,900 |
| 11/6 | 3,370 | 3,555 | 3,295 | 3,530 | +120 | +3.5 | 254,500 |
| 11/2 | 3,290 | 3,500 | 3,290 | 3,410 | +290 | +9.3 | 619,300 |
| 11/1 | 3,080 | 3,120 | 3,050 | 3,120 | +503 | +19.2 | 454,500 |
| 10/31 | 2,465 | 2,622 | 2,414 | 2,617 | +151 | +6.1 | 126,100 |
| 10/30 | 2,550 | 2,569 | 2,452 | 2,466 | -119 | -4.6 | 96,900 |
| 10/27 | 2,535 | 2,585 | 2,520 | 2,585 | +50 | +2.0 | 49,400 |
| 10/26 | 2,565 | 2,565 | 2,497 | 2,535 | -15 | -0.6 | 42,800 |
| 10/25 | 2,540 | 2,585 | 2,520 | 2,550 | +20 | +0.8 | 47,600 |
| 10/24 | 2,497 | 2,535 | 2,472 | 2,530 | +60 | +2.4 | 81,000 |
| 10/23 | 2,555 | 2,555 | 2,460 | 2,470 | -90 | -3.5 | 76,200 |
| 10/20 | 2,525 | 2,565 | 2,525 | 2,560 | +10 | +0.4 | 40,800 |
| 10/19 | 2,540 | 2,600 | 2,520 | 2,550 | -20 | -0.8 | 49,800 |
▶︎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
