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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,351 | 1,410 | 1,321 | 1,390 | +35 | +2.6 | 2,053,000 |
| 19/09 | 1,432 | 1,472 | 1,350 | 1,355 | -70 | -4.9 | 2,276,400 |
| 19/08 | 1,512 | 1,512 | 1,355 | 1,425 | -110 | -7.2 | 2,332,800 |
| 19/07 | 1,550 | 1,685 | 1,525 | 1,535 | -15 | -1.0 | 1,931,200 |
| 19/06 | 1,877 | 1,950 | 1,517 | 1,550 | -335 | -17.8 | 3,793,000 |
| 19/05 | 2,160 | 2,267 | 1,560 | 1,885 | -275 | -12.7 | 4,768,200 |
| 19/04 | 2,590 | 2,590 | 2,107 | 2,160 | -420 | -16.3 | 2,281,000 |
| 19/03 | 2,052 | 2,645 | 2,025 | 2,580 | +540 | +26.5 | 3,085,800 |
| 19/02 | 2,025 | 2,070 | 1,782 | 2,040 | -10 | -0.5 | 3,010,800 |
| 19/01 | 2,150 | 2,315 | 2,025 | 2,050 | -180 | -8.1 | 1,494,800 |
| 18/12 | 2,550 | 2,585 | 2,007 | 2,230 | -275 | -11.0 | 1,939,200 |
| 18/11 | 2,755 | 2,895 | 2,402 | 2,505 | -555 | -18.1 | 2,712,400 |
| 18/10 | 3,205 | 3,315 | 2,675 | 3,060 | -180 | -5.6 | 2,351,800 |
| 18/09 | 2,555 | 3,345 | 2,510 | 3,240 | +665 | +25.8 | 3,586,200 |
| 18/08 | 2,020 | 2,680 | 2,020 | 2,575 | +905 | +54.2 | 6,617,000 |
| 18/07 | 1,770 | 1,790 | 1,612 | 1,670 | -85 | -4.8 | 1,074,200 |
| 18/06 | 1,610 | 1,812 | 1,600 | 1,755 | +145 | +9.0 | 1,692,400 |
| 18/05 | 1,414 | 1,620 | 1,400 | 1,610 | +196 | +13.9 | 1,551,000 |
| 18/04 | 1,480 | 1,520 | 1,376 | 1,414 | -72 | -4.9 | 992,600 |
| 18/03 | 1,345 | 1,497 | 1,274 | 1,486 | +141 | +10.5 | 2,693,800 |
| 18/02 | 1,637 | 1,665 | 1,333 | 1,345 | -327 | -19.6 | 2,444,800 |
| 18/01 | 1,922 | 1,925 | 1,662 | 1,672 | -220 | -11.6 | 1,609,200 |
| 17/12 | 2,240 | 2,250 | 1,872 | 1,892 | -343 | -15.4 | 1,935,400 |
| 17/11 | 1,575 | 2,250 | 1,575 | 2,235 | +673 | +43.1 | 2,407,000 |
| 17/10 | 1,350 | 1,615 | 1,329 | 1,562 | +230 | +17.3 | 1,431,800 |
| 17/09 | 1,284 | 1,394 | 1,200 | 1,332 | +55 | +4.3 | 1,184,400 |
| 17/08 | 1,195 | 1,283 | 1,195 | 1,277 | +68 | +5.6 | 339,400 |
| 17/07 | 1,134 | 1,209 | 1,115 | 1,209 | +81 | +7.2 | 312,000 |
| 17/06 | 1,108 | 1,140 | 1,108 | 1,128 | +20 | +1.8 | 167,000 |
| 17/05 | 1,085 | 1,135 | 1,071 | 1,108 | +23 | +2.1 | 198,200 |
▶︎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
