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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,855 | 3,915 | 3,770 | 3,805 | -60 | -1.6 | 155,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,635 | 2,825 | 2,620 | 2,710 | +85 | +3.2 | 839,400 |
| 9/22 | 2,500 | 2,700 | 2,482 | 2,625 | +120 | +4.8 | 337,800 |
| 9/15 | 2,640 | 2,675 | 2,480 | 2,505 | -115 | -4.4 | 430,000 |
| 9/8 | 2,472 | 2,685 | 2,430 | 2,620 | +170 | +6.9 | 679,400 |
| 9/1 | 2,260 | 2,470 | 2,170 | 2,450 | +123 | +5.3 | 1,038,800 |
| 8/25 | 2,382 | 2,452 | 2,275 | 2,327 | -68 | -2.8 | 482,200 |
| 8/18 | 2,440 | 2,530 | 2,377 | 2,395 | -37 | -1.5 | 437,600 |
| 8/10 | 2,337 | 2,455 | 2,290 | 2,432 | +85 | +3.6 | 291,200 |
| 8/4 | 2,260 | 2,460 | 2,217 | 2,347 | +402 | +20.7 | 1,348,200 |
| 7/28 | 1,905 | 1,952 | 1,877 | 1,945 | +43 | +2.3 | 307,200 |
| 7/21 | 1,790 | 1,910 | 1,785 | 1,902 | +130 | +7.3 | 271,800 |
| 7/14 | 1,642 | 1,780 | 1,640 | 1,772 | +130 | +7.9 | 196,400 |
| 7/7 | 1,700 | 1,715 | 1,642 | 1,642 | -40 | -2.4 | 161,600 |
| 6/30 | 1,630 | 1,687 | 1,620 | 1,682 | +60 | +3.7 | 162,800 |
| 6/23 | 1,630 | 1,640 | 1,610 | 1,622 | -13 | -0.8 | 108,200 |
| 6/16 | 1,625 | 1,642 | 1,617 | 1,635 | +10 | +0.6 | 95,800 |
| 6/9 | 1,657 | 1,662 | 1,602 | 1,625 | -5 | -0.3 | 144,800 |
| 6/2 | 1,627 | 1,632 | 1,582 | 1,630 | +25 | +1.6 | 96,200 |
| 5/26 | 1,630 | 1,667 | 1,600 | 1,605 | -40 | -2.4 | 143,200 |
| 5/19 | 1,700 | 1,720 | 1,622 | 1,645 | -85 | -4.9 | 287,800 |
| 5/12 | 1,625 | 1,740 | 1,622 | 1,730 | +105 | +6.5 | 276,400 |
| 5/2 | 1,640 | 1,640 | 1,612 | 1,625 | +3 | +0.2 | 106,200 |
| 4/28 | 1,617 | 1,640 | 1,607 | 1,622 | +12 | +0.8 | 176,800 |
| 4/21 | 1,575 | 1,637 | 1,575 | 1,610 | +40 | +2.6 | 266,600 |
| 4/14 | 1,502 | 1,572 | 1,502 | 1,570 | +74 | +5.0 | 227,200 |
| 4/7 | 1,540 | 1,572 | 1,484 | 1,496 | -36 | -2.4 | 305,000 |
| 3/31 | 1,537 | 1,550 | 1,507 | 1,532 | -8 | -0.5 | 547,200 |
| 3/24 | 1,520 | 1,555 | 1,505 | 1,540 | +8 | +0.5 | 167,400 |
| 3/17 | 1,525 | 1,542 | 1,493 | 1,532 | -5 | -0.3 | 234,200 |
| 3/10 | 1,575 | 1,575 | 1,537 | 1,537 | -25 | -1.6 | 247,600 |
▶︎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
