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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,299 | 1,315 | 1,282 | 1,296 | -3 | -0.2 | 109,400 |
| 7/29 | 1,285 | 1,317 | 1,280 | 1,299 | +20 | +1.6 | 140,000 |
| 7/22 | 1,274 | 1,284 | 1,265 | 1,279 | +5 | +0.4 | 91,400 |
| 7/15 | 1,275 | 1,283 | 1,252 | 1,274 | +19 | +1.5 | 81,400 |
| 7/8 | 1,265 | 1,279 | 1,252 | 1,255 | -3 | -0.2 | 78,600 |
| 7/1 | 1,272 | 1,289 | 1,253 | 1,258 | -10 | -0.8 | 152,400 |
| 6/24 | 1,249 | 1,269 | 1,230 | 1,268 | +29 | +2.3 | 99,000 |
| 6/17 | 1,255 | 1,258 | 1,224 | 1,239 | -16 | -1.3 | 106,400 |
| 6/10 | 1,257 | 1,269 | 1,255 | 1,255 | 0 | 0.0 | 98,000 |
| 6/3 | 1,251 | 1,275 | 1,245 | 1,255 | +1 | +0.1 | 125,000 |
| 5/27 | 1,255 | 1,269 | 1,232 | 1,254 | -5 | -0.4 | 108,200 |
| 5/20 | 1,249 | 1,266 | 1,236 | 1,259 | +26 | +2.1 | 133,200 |
| 5/13 | 1,255 | 1,255 | 1,215 | 1,233 | -33 | -2.6 | 161,800 |
| 5/6 | 1,236 | 1,272 | 1,234 | 1,266 | +20 | +1.6 | 58,800 |
| 4/28 | 1,207 | 1,249 | 1,205 | 1,246 | +23 | +1.9 | 131,600 |
| 4/22 | 1,244 | 1,254 | 1,219 | 1,223 | -14 | -1.1 | 97,000 |
| 4/15 | 1,244 | 1,247 | 1,209 | 1,237 | -2 | -0.2 | 96,000 |
| 4/8 | 1,263 | 1,295 | 1,239 | 1,239 | -26 | -2.1 | 157,800 |
| 4/1 | 1,293 | 1,299 | 1,250 | 1,265 | -28 | -2.2 | 523,800 |
| 3/25 | 1,300 | 1,300 | 1,272 | 1,293 | +1 | +0.1 | 177,000 |
| 3/18 | 1,221 | 1,304 | 1,221 | 1,292 | +77 | +6.3 | 222,800 |
| 3/11 | 1,247 | 1,250 | 1,179 | 1,215 | -39 | -3.1 | 396,800 |
| 3/4 | 1,243 | 1,287 | 1,239 | 1,254 | +13 | +1.1 | 397,800 |
| 2/25 | 1,281 | 1,300 | 1,212 | 1,241 | -50 | -3.9 | 437,200 |
| 2/18 | 1,274 | 1,297 | 1,266 | 1,291 | +9 | +0.7 | 166,000 |
| 2/10 | 1,271 | 1,290 | 1,266 | 1,282 | +5 | +0.4 | 122,800 |
| 2/4 | 1,191 | 1,277 | 1,191 | 1,277 | +86 | +7.2 | 210,600 |
| 1/28 | 1,227 | 1,231 | 1,190 | 1,191 | -30 | -2.5 | 190,600 |
| 1/21 | 1,230 | 1,268 | 1,200 | 1,221 | -9 | -0.7 | 203,400 |
| 1/14 | 1,248 | 1,262 | 1,225 | 1,230 | -18 | -1.4 | 100,800 |
▶︎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
