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) |
---|---|---|---|---|---|---|---|
3/3 | 1,530 | 1,575 | 1,530 | 1,562 | +30 | +2.0 | 505,400 |
2/24 | 1,505 | 1,545 | 1,502 | 1,532 | +27 | +1.8 | 313,400 |
2/17 | 1,490 | 1,510 | 1,469 | 1,505 | +20 | +1.4 | 272,000 |
2/10 | 1,475 | 1,495 | 1,472 | 1,485 | +23 | +1.6 | 196,400 |
2/3 | 1,512 | 1,515 | 1,452 | 1,462 | -60 | -3.9 | 582,000 |
1/27 | 1,496 | 1,537 | 1,485 | 1,522 | +43 | +2.9 | 215,400 |
1/20 | 1,465 | 1,482 | 1,433 | 1,479 | +8 | +0.5 | 190,400 |
1/13 | 1,547 | 1,550 | 1,470 | 1,471 | -41 | -2.7 | 224,000 |
1/6 | 1,542 | 1,542 | 1,510 | 1,512 | -28 | -1.8 | 80,000 |
12/30 | 1,550 | 1,567 | 1,520 | 1,540 | -2 | -0.1 | 130,200 |
12/23 | 1,570 | 1,570 | 1,512 | 1,542 | -20 | -1.3 | 172,400 |
12/16 | 1,572 | 1,605 | 1,560 | 1,562 | -3 | -0.2 | 100,000 |
12/9 | 1,545 | 1,585 | 1,530 | 1,565 | +20 | +1.3 | 153,400 |
12/2 | 1,592 | 1,607 | 1,542 | 1,545 | -40 | -2.5 | 136,200 |
11/25 | 1,565 | 1,605 | 1,565 | 1,585 | +25 | +1.6 | 113,000 |
11/18 | 1,570 | 1,595 | 1,515 | 1,560 | -10 | -0.6 | 195,600 |
11/11 | 1,552 | 1,592 | 1,527 | 1,570 | +13 | +0.8 | 179,200 |
11/4 | 1,577 | 1,640 | 1,507 | 1,557 | -140 | -8.3 | 555,800 |
10/28 | 1,670 | 1,715 | 1,607 | 1,697 | +35 | +2.1 | 402,200 |
10/21 | 1,630 | 1,690 | 1,630 | 1,662 | +17 | +1.0 | 188,200 |
10/14 | 1,600 | 1,647 | 1,592 | 1,645 | +40 | +2.5 | 216,000 |
10/7 | 1,500 | 1,637 | 1,500 | 1,605 | +85 | +5.6 | 370,200 |
9/30 | 1,572 | 1,592 | 1,502 | 1,520 | -47 | -3.0 | 599,600 |
9/22 | 1,500 | 1,582 | 1,500 | 1,567 | +72 | +4.8 | 284,800 |
9/16 | 1,469 | 1,510 | 1,441 | 1,495 | +39 | +2.7 | 270,000 |
9/9 | 1,390 | 1,469 | 1,373 | 1,456 | +61 | +4.4 | 396,800 |
9/2 | 1,274 | 1,420 | 1,271 | 1,395 | +108 | +8.4 | 1,066,600 |
8/26 | 1,277 | 1,287 | 1,270 | 1,287 | +13 | +1.0 | 166,600 |
8/19 | 1,294 | 1,296 | 1,270 | 1,274 | -20 | -1.6 | 61,000 |
8/12 | 1,296 | 1,300 | 1,270 | 1,294 | -2 | -0.2 | 76,800 |
▶︎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