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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,855 | 3,915 | 3,755 | 3,790 | -75 | -1.9 | 281,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,429 | 1,469 | 1,420 | 1,444 | +19 | +1.3 | 368,600 |
| 9/13 | 1,373 | 1,465 | 1,369 | 1,425 | +52 | +3.8 | 540,800 |
| 9/6 | 1,432 | 1,460 | 1,366 | 1,373 | -52 | -3.7 | 551,200 |
| 8/30 | 1,365 | 1,436 | 1,360 | 1,425 | +48 | +3.5 | 475,000 |
| 8/23 | 1,395 | 1,435 | 1,368 | 1,377 | -14 | -1.0 | 326,600 |
| 8/16 | 1,422 | 1,463 | 1,383 | 1,391 | -42 | -2.9 | 299,000 |
| 8/9 | 1,411 | 1,452 | 1,355 | 1,433 | +19 | +1.3 | 525,400 |
| 8/2 | 1,565 | 1,580 | 1,387 | 1,414 | -153 | -9.8 | 990,800 |
| 7/26 | 1,592 | 1,600 | 1,542 | 1,567 | -25 | -1.6 | 289,400 |
| 7/19 | 1,620 | 1,630 | 1,542 | 1,592 | -18 | -1.1 | 364,400 |
| 7/12 | 1,625 | 1,685 | 1,602 | 1,610 | -22 | -1.4 | 403,000 |
| 7/5 | 1,550 | 1,667 | 1,550 | 1,632 | +82 | +5.3 | 590,400 |
| 6/28 | 1,635 | 1,685 | 1,517 | 1,550 | -85 | -5.2 | 843,600 |
| 6/21 | 1,900 | 1,920 | 1,607 | 1,635 | -265 | -14.0 | 1,314,600 |
| 6/14 | 1,910 | 1,950 | 1,815 | 1,900 | +8 | +0.4 | 737,200 |
| 6/7 | 1,877 | 1,895 | 1,720 | 1,892 | +7 | +0.4 | 897,600 |
| 5/31 | 1,800 | 1,905 | 1,752 | 1,885 | +118 | +6.7 | 793,000 |
| 5/24 | 1,762 | 1,842 | 1,675 | 1,767 | +5 | +0.3 | 1,589,200 |
| 5/17 | 1,585 | 1,775 | 1,577 | 1,762 | +195 | +12.4 | 1,169,800 |
| 5/10 | 2,160 | 2,267 | 1,560 | 1,567 | -593 | -27.5 | 1,216,200 |
| 4/26 | 2,225 | 2,227 | 2,107 | 2,160 | -45 | -2.0 | 360,800 |
| 4/19 | 2,265 | 2,350 | 2,170 | 2,205 | -60 | -2.7 | 530,400 |
| 4/12 | 2,380 | 2,385 | 2,227 | 2,265 | -120 | -5.0 | 533,400 |
| 4/5 | 2,590 | 2,590 | 2,347 | 2,385 | -195 | -7.6 | 856,400 |
| 3/29 | 2,540 | 2,645 | 2,475 | 2,580 | -10 | -0.4 | 744,400 |
| 3/22 | 2,222 | 2,605 | 2,222 | 2,590 | +388 | +17.6 | 1,111,600 |
| 3/15 | 2,162 | 2,212 | 2,137 | 2,202 | +42 | +1.9 | 512,800 |
| 3/8 | 2,070 | 2,215 | 2,055 | 2,160 | +125 | +6.1 | 647,200 |
| 3/1 | 1,950 | 2,070 | 1,935 | 2,035 | ー | ー | 378,600 |
▶︎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
