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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,990 | 4,260 | 3,730 | 3,865 | -130 | -3.3 | 1,161,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 4,425 | 4,610 | 3,925 | 3,995 | -450 | -10.1 | 1,658,200 |
| 24/09 | 4,175 | 4,615 | 4,030 | 4,445 | +270 | +6.5 | 1,727,100 |
| 24/08 | 3,900 | 4,190 | 2,927 | 4,175 | +275 | +7.1 | 1,736,000 |
| 24/07 | 3,405 | 3,900 | 3,245 | 3,900 | +540 | +16.1 | 1,694,200 |
| 24/06 | 3,100 | 3,410 | 3,075 | 3,360 | +265 | +8.6 | 1,097,800 |
| 24/05 | 2,962 | 3,600 | 2,804 | 3,095 | +124 | +4.2 | 2,354,900 |
| 24/04 | 3,215 | 3,230 | 2,835 | 2,971 | -264 | -8.2 | 1,549,200 |
| 24/03 | 3,715 | 3,730 | 3,165 | 3,235 | -450 | -12.2 | 2,566,200 |
| 24/02 | 3,965 | 4,015 | 3,355 | 3,685 | -330 | -8.2 | 2,349,900 |
| 24/01 | 3,125 | 4,110 | 3,070 | 4,015 | +920 | +29.7 | 3,066,300 |
| 23/12 | 3,190 | 3,440 | 3,025 | 3,095 | -95 | -3.0 | 1,398,400 |
| 23/11 | 3,080 | 3,640 | 3,050 | 3,190 | +573 | +21.9 | 3,018,000 |
| 23/10 | 2,675 | 2,675 | 2,414 | 2,617 | -93 | -3.4 | 1,630,400 |
| 23/09 | 2,430 | 2,825 | 2,417 | 2,710 | +283 | +11.7 | 2,434,600 |
| 23/08 | 2,260 | 2,530 | 2,170 | 2,427 | +132 | +5.8 | 3,146,200 |
| 23/07 | 1,700 | 2,295 | 1,640 | 2,295 | +613 | +36.4 | 1,240,800 |
| 23/06 | 1,590 | 1,687 | 1,587 | 1,682 | +92 | +5.8 | 547,200 |
| 23/05 | 1,640 | 1,740 | 1,582 | 1,590 | -32 | -2.0 | 874,200 |
| 23/04 | 1,540 | 1,640 | 1,484 | 1,622 | +90 | +5.9 | 975,600 |
| 23/03 | 1,547 | 1,575 | 1,493 | 1,532 | -15 | -1.0 | 1,542,400 |
| 23/02 | 1,500 | 1,562 | 1,452 | 1,547 | +47 | +3.1 | 1,152,600 |
| 23/01 | 1,542 | 1,550 | 1,433 | 1,500 | -40 | -2.6 | 1,080,400 |
| 22/12 | 1,600 | 1,605 | 1,512 | 1,540 | -50 | -3.1 | 619,800 |
| 22/11 | 1,550 | 1,640 | 1,507 | 1,590 | +40 | +2.6 | 903,400 |
| 22/10 | 1,500 | 1,715 | 1,500 | 1,550 | +30 | +2.0 | 1,389,200 |
| 22/09 | 1,406 | 1,592 | 1,360 | 1,520 | +113 | +8.0 | 1,764,400 |
| 22/08 | 1,299 | 1,420 | 1,270 | 1,407 | +108 | +8.3 | 1,267,200 |
| 22/07 | 1,266 | 1,317 | 1,252 | 1,299 | +33 | +2.6 | 413,000 |
| 22/06 | 1,250 | 1,289 | 1,224 | 1,266 | +11 | +0.9 | 485,400 |
| 22/05 | 1,236 | 1,275 | 1,215 | 1,255 | +9 | +0.7 | 535,800 |
▶︎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
