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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,085 | 3,155 | 2,835 | 2,891 | -224 | -7.2 | 450,600 |
| 4/12 | 3,140 | 3,140 | 3,025 | 3,115 | +35 | +1.1 | 261,800 |
| 4/5 | 3,215 | 3,230 | 2,977 | 3,080 | -155 | -4.8 | 464,800 |
| 3/29 | 3,270 | 3,330 | 3,165 | 3,235 | -60 | -1.8 | 599,500 |
| 3/22 | 3,370 | 3,435 | 3,270 | 3,295 | -40 | -1.2 | 537,800 |
| 3/15 | 3,505 | 3,530 | 3,220 | 3,335 | -225 | -6.3 | 837,100 |
| 3/8 | 3,650 | 3,660 | 3,430 | 3,560 | -85 | -2.3 | 484,800 |
| 3/1 | 3,580 | 3,730 | 3,420 | 3,645 | +90 | +2.5 | 613,300 |
| 2/22 | 3,420 | 3,585 | 3,415 | 3,555 | +125 | +3.6 | 393,700 |
| 2/16 | 3,610 | 3,635 | 3,355 | 3,430 | -135 | -3.8 | 397,500 |
| 2/9 | 3,845 | 3,845 | 3,450 | 3,565 | -290 | -7.5 | 618,300 |
| 2/2 | 3,600 | 4,110 | 3,565 | 3,855 | +305 | +8.6 | 1,452,800 |
| 1/26 | 3,760 | 3,890 | 3,520 | 3,550 | -225 | -6.0 | 533,600 |
| 1/19 | 3,470 | 3,945 | 3,465 | 3,775 | +290 | +8.3 | 718,400 |
| 1/12 | 3,530 | 3,655 | 3,445 | 3,485 | +95 | +2.8 | 554,400 |
| 1/5 | 3,125 | 3,400 | 3,070 | 3,390 | +295 | +9.5 | 241,200 |
| 12/29 | 3,215 | 3,225 | 3,025 | 3,095 | -135 | -4.2 | 318,400 |
| 12/22 | 3,165 | 3,245 | 3,075 | 3,230 | +45 | +1.4 | 266,400 |
| 12/15 | 3,310 | 3,440 | 3,185 | 3,185 | -115 | -3.5 | 352,400 |
| 12/8 | 3,145 | 3,405 | 3,140 | 3,300 | +155 | +4.9 | 374,100 |
| 12/1 | 3,240 | 3,365 | 3,110 | 3,145 | -60 | -1.9 | 407,900 |
| 11/24 | 3,315 | 3,375 | 3,165 | 3,205 | -130 | -3.9 | 330,600 |
| 11/17 | 3,410 | 3,640 | 3,280 | 3,335 | -115 | -3.3 | 533,900 |
| 11/10 | 3,370 | 3,600 | 3,295 | 3,450 | +40 | +1.2 | 758,900 |
| 11/2 | 2,550 | 3,500 | 2,414 | 3,410 | +825 | +31.9 | 1,296,800 |
| 10/27 | 2,555 | 2,585 | 2,460 | 2,585 | +25 | +1.0 | 297,000 |
| 10/20 | 2,590 | 2,600 | 2,482 | 2,560 | -30 | -1.2 | 292,800 |
| 10/13 | 2,435 | 2,600 | 2,415 | 2,590 | +168 | +6.9 | 324,400 |
| 10/6 | 2,675 | 2,675 | 2,415 | 2,422 | -288 | -10.6 | 493,200 |
| 9/29 | 2,635 | 2,825 | 2,620 | 2,710 | +85 | +3.2 | 839,400 |
▶︎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
