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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,283 | 1,283 | 1,244 | 1,248 | -25 | -2.0 | 105,200 |
| 12/30 | 1,225 | 1,276 | 1,219 | 1,273 | +34 | +2.7 | 134,000 |
| 12/24 | 1,248 | 1,252 | 1,221 | 1,239 | -10 | -0.8 | 127,200 |
| 12/17 | 1,256 | 1,264 | 1,240 | 1,249 | -4 | -0.3 | 121,400 |
| 12/10 | 1,236 | 1,292 | 1,227 | 1,253 | +26 | +2.1 | 155,800 |
| 12/3 | 1,260 | 1,268 | 1,180 | 1,227 | -46 | -3.6 | 283,800 |
| 11/26 | 1,318 | 1,336 | 1,273 | 1,273 | -46 | -3.5 | 104,400 |
| 11/19 | 1,350 | 1,353 | 1,303 | 1,319 | -21 | -1.6 | 129,800 |
| 11/12 | 1,354 | 1,363 | 1,329 | 1,340 | -14 | -1.0 | 101,600 |
| 11/5 | 1,351 | 1,372 | 1,338 | 1,354 | +7 | +0.5 | 101,800 |
| 10/29 | 1,355 | 1,376 | 1,338 | 1,347 | -8 | -0.6 | 137,600 |
| 10/22 | 1,376 | 1,407 | 1,351 | 1,355 | -21 | -1.5 | 161,200 |
| 10/15 | 1,398 | 1,418 | 1,349 | 1,376 | -23 | -1.6 | 216,000 |
| 10/8 | 1,475 | 1,505 | 1,362 | 1,399 | -59 | -4.1 | 405,200 |
| 10/1 | 1,387 | 1,498 | 1,369 | 1,458 | +84 | +6.1 | 1,065,200 |
| 9/24 | 1,349 | 1,386 | 1,343 | 1,374 | +1 | +0.1 | 208,200 |
| 9/17 | 1,380 | 1,397 | 1,350 | 1,373 | -7 | -0.5 | 262,600 |
| 9/10 | 1,345 | 1,386 | 1,300 | 1,380 | +43 | +3.2 | 377,000 |
| 9/3 | 1,290 | 1,343 | 1,290 | 1,337 | +53 | +4.1 | 353,200 |
| 8/27 | 1,238 | 1,287 | 1,238 | 1,284 | +47 | +3.8 | 411,000 |
| 8/20 | 1,263 | 1,274 | 1,237 | 1,237 | -26 | -2.1 | 297,400 |
| 8/13 | 1,250 | 1,271 | 1,248 | 1,263 | +15 | +1.2 | 142,000 |
| 8/6 | 1,265 | 1,291 | 1,246 | 1,248 | -9 | -0.7 | 205,400 |
| 7/30 | 1,246 | 1,283 | 1,242 | 1,257 | +26 | +2.1 | 167,000 |
| 7/21 | 1,260 | 1,260 | 1,231 | 1,231 | -29 | -2.3 | 102,000 |
| 7/16 | 1,276 | 1,280 | 1,242 | 1,260 | -3 | -0.2 | 126,600 |
| 7/9 | 1,290 | 1,300 | 1,232 | 1,263 | -23 | -1.8 | 224,800 |
| 7/2 | 1,331 | 1,331 | 1,242 | 1,286 | -22 | -1.7 | 450,600 |
| 6/25 | 1,290 | 1,335 | 1,277 | 1,308 | -4 | -0.3 | 206,200 |
| 6/18 | 1,369 | 1,377 | 1,296 | 1,312 | -49 | -3.6 | 338,200 |
▶︎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
