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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,100 | 1,110 | 1,049 | 1,085 | -19 | -1.7 | 219,200 |
| 17/03 | 1,137 | 1,151 | 1,093 | 1,104 | -26 | -2.3 | 607,600 |
| 17/02 | 1,091 | 1,142 | 1,086 | 1,130 | +39 | +3.6 | 253,000 |
| 17/01 | 1,060 | 1,094 | 1,057 | 1,091 | +37 | +3.5 | 206,000 |
| 16/12 | 1,033 | 1,063 | 1,028 | 1,054 | +21 | +2.0 | 284,400 |
| 16/11 | 1,015 | 1,054 | 987 | 1,033 | +18 | +1.8 | 284,600 |
| 16/10 | 1,037 | 1,045 | 1,011 | 1,015 | -23 | -2.2 | 299,000 |
| 16/09 | 1,004 | 1,096 | 997 | 1,038 | +35 | +3.5 | 727,200 |
| 16/08 | 1,068 | 1,073 | 935 | 1,003 | -65 | -6.1 | 1,000,400 |
| 16/07 | 1,050 | 1,075 | 1,023 | 1,068 | +17 | +1.6 | 181,200 |
| 16/06 | 1,099 | 1,110 | 995 | 1,051 | -57 | -5.1 | 265,800 |
| 16/05 | 1,045 | 1,109 | 1,030 | 1,108 | +50 | +4.7 | 172,600 |
| 16/04 | 1,130 | 1,132 | 1,043 | 1,058 | -57 | -5.1 | 221,000 |
| 16/03 | 1,090 | 1,168 | 1,090 | 1,115 | +24 | +2.2 | 548,800 |
| 16/02 | 1,033 | 1,137 | 1,013 | 1,091 | +59 | +5.7 | 398,000 |
| 16/01 | 1,122 | 1,150 | 970 | 1,032 | -89 | -7.9 | 332,200 |
| 15/12 | 1,194 | 1,200 | 1,054 | 1,121 | -62 | -5.2 | 364,200 |
| 15/11 | 1,116 | 1,234 | 1,101 | 1,183 | +67 | +6.0 | 372,800 |
| 15/10 | 970 | 1,122 | 963 | 1,116 | +148 | +15.3 | 503,600 |
| 15/09 | 1,138 | 1,138 | 968 | 968 | -174 | -15.2 | 896,800 |
| 15/08 | 1,262 | 1,262 | 999 | 1,142 | -106 | -8.5 | 483,000 |
| 15/07 | 1,244 | 1,317 | 1,162 | 1,248 | +8 | +0.7 | 738,000 |
| 15/06 | 1,192 | 1,242 | 1,181 | 1,240 | +48 | +4.0 | 536,000 |
| 15/05 | 1,245 | 1,253 | 1,132 | 1,192 | -72 | -5.7 | 954,800 |
| 15/04 | 1,220 | 1,300 | 1,212 | 1,264 | +46 | +3.8 | 739,600 |
| 15/03 | 1,296 | 1,310 | 1,156 | 1,218 | -82 | -6.3 | 1,617,800 |
| 15/02 | 1,475 | 1,475 | 1,290 | 1,300 | -126 | -8.8 | 803,400 |
| 15/01 | 1,338 | 1,476 | 1,240 | 1,426 | +97 | +7.3 | 1,109,400 |
| 14/12 | 1,092 | 1,339 | 1,061 | 1,329 | +237 | +21.7 | 1,351,000 |
| 14/11 | 999 | 1,098 | 906 | 1,092 | +128 | +13.3 | 895,800 |
▶︎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
