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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,100 | 4,130 | 3,730 | 3,865 | -210 | -5.2 | 502,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 4,200 | 4,240 | 4,075 | 4,075 | -160 | -3.8 | 243,900 |
| 11/8 | 4,100 | 4,260 | 3,955 | 4,235 | +170 | +4.2 | 302,900 |
| 11/1 | 4,140 | 4,465 | 3,910 | 4,065 | -95 | -2.3 | 743,700 |
| 10/25 | 4,195 | 4,345 | 4,070 | 4,160 | 0 | 0.0 | 357,800 |
| 10/18 | 4,470 | 4,555 | 4,160 | 4,160 | -260 | -5.9 | 189,600 |
| 10/11 | 4,400 | 4,610 | 4,350 | 4,420 | +75 | +1.7 | 304,600 |
| 10/4 | 4,350 | 4,520 | 4,330 | 4,345 | -125 | -2.8 | 232,800 |
| 9/27 | 4,380 | 4,615 | 4,150 | 4,470 | +90 | +2.1 | 767,700 |
| 9/20 | 4,210 | 4,455 | 4,200 | 4,380 | +205 | +4.9 | 280,000 |
| 9/13 | 4,055 | 4,305 | 4,030 | 4,175 | -15 | -0.4 | 307,800 |
| 9/6 | 4,175 | 4,305 | 4,075 | 4,190 | +15 | +0.4 | 313,000 |
| 8/30 | 3,985 | 4,190 | 3,985 | 4,175 | +220 | +5.6 | 331,500 |
| 8/23 | 3,745 | 4,035 | 3,610 | 3,955 | +215 | +5.8 | 299,400 |
| 8/16 | 3,405 | 3,765 | 3,385 | 3,740 | +350 | +10.3 | 212,700 |
| 8/9 | 3,250 | 3,510 | 2,927 | 3,390 | -125 | -3.6 | 573,700 |
| 8/2 | 3,415 | 3,980 | 3,320 | 3,515 | +85 | +2.5 | 1,160,400 |
| 7/26 | 3,480 | 3,480 | 3,245 | 3,430 | -20 | -0.6 | 273,400 |
| 7/19 | 3,495 | 3,550 | 3,405 | 3,450 | 0 | 0.0 | 136,900 |
| 7/12 | 3,600 | 3,620 | 3,390 | 3,450 | -145 | -4.0 | 188,700 |
| 7/5 | 3,405 | 3,600 | 3,310 | 3,595 | +235 | +7.0 | 253,500 |
| 6/28 | 3,270 | 3,410 | 3,235 | 3,360 | +95 | +2.9 | 237,000 |
| 6/21 | 3,155 | 3,325 | 3,115 | 3,265 | +50 | +1.6 | 307,800 |
| 6/14 | 3,330 | 3,375 | 3,095 | 3,215 | -105 | -3.2 | 284,500 |
| 6/7 | 3,100 | 3,320 | 3,075 | 3,320 | +225 | +7.3 | 268,500 |
| 5/31 | 3,200 | 3,255 | 3,050 | 3,095 | -95 | -3.0 | 222,900 |
| 5/24 | 3,345 | 3,410 | 3,130 | 3,190 | -155 | -4.6 | 278,200 |
| 5/17 | 3,080 | 3,600 | 3,070 | 3,345 | +507 | +17.9 | 1,258,100 |
| 5/10 | 2,905 | 2,920 | 2,804 | 2,838 | -53 | -1.8 | 414,400 |
| 5/2 | 2,966 | 2,985 | 2,844 | 2,891 | -87 | -2.9 | 255,900 |
| 4/26 | 2,914 | 3,060 | 2,864 | 2,978 | +87 | +3.0 | 297,400 |
▶︎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
