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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,305 | 1,399 | 1,292 | 1,361 | +62 | +4.8 | 344,000 |
| 6/4 | 1,300 | 1,336 | 1,264 | 1,299 | +3 | +0.2 | 273,600 |
| 5/28 | 1,337 | 1,349 | 1,279 | 1,296 | -39 | -2.9 | 205,800 |
| 5/21 | 1,265 | 1,354 | 1,233 | 1,335 | +110 | +9.0 | 359,000 |
| 5/14 | 1,254 | 1,255 | 1,190 | 1,225 | -22 | -1.8 | 230,600 |
| 5/7 | 1,211 | 1,250 | 1,202 | 1,247 | +49 | +4.1 | 80,000 |
| 4/30 | 1,247 | 1,247 | 1,195 | 1,198 | -34 | -2.8 | 178,000 |
| 4/23 | 1,300 | 1,302 | 1,217 | 1,232 | -68 | -5.2 | 191,800 |
| 4/16 | 1,318 | 1,340 | 1,277 | 1,300 | -30 | -2.3 | 127,800 |
| 4/9 | 1,308 | 1,359 | 1,299 | 1,330 | +34 | +2.6 | 219,600 |
| 4/2 | 1,372 | 1,379 | 1,289 | 1,296 | -76 | -5.5 | 632,200 |
| 3/26 | 1,375 | 1,432 | 1,326 | 1,372 | -17 | -1.2 | 389,200 |
| 3/19 | 1,311 | 1,391 | 1,296 | 1,389 | +100 | +7.8 | 372,200 |
| 3/12 | 1,275 | 1,359 | 1,262 | 1,289 | +39 | +3.1 | 667,400 |
| 3/5 | 1,300 | 1,306 | 1,227 | 1,250 | -35 | -2.7 | 433,600 |
| 2/26 | 1,237 | 1,338 | 1,237 | 1,285 | +52 | +4.2 | 433,400 |
| 2/19 | 1,264 | 1,273 | 1,220 | 1,233 | -27 | -2.1 | 239,200 |
| 2/12 | 1,259 | 1,279 | 1,236 | 1,260 | +1 | +0.1 | 144,000 |
| 2/5 | 1,217 | 1,260 | 1,208 | 1,259 | +43 | +3.5 | 189,200 |
| 1/29 | 1,189 | 1,253 | 1,178 | 1,216 | +38 | +3.2 | 310,400 |
| 1/22 | 1,164 | 1,204 | 1,143 | 1,178 | +17 | +1.5 | 277,400 |
| 1/15 | 1,147 | 1,163 | 1,132 | 1,161 | +27 | +2.4 | 141,000 |
| 1/8 | 1,162 | 1,162 | 1,113 | 1,134 | -36 | -3.1 | 271,800 |
| 12/30 | 1,144 | 1,185 | 1,111 | 1,170 | +25 | +2.2 | 230,000 |
| 12/25 | 1,164 | 1,166 | 1,126 | 1,145 | -17 | -1.5 | 213,000 |
| 12/18 | 1,168 | 1,188 | 1,154 | 1,162 | -6 | -0.5 | 220,200 |
| 12/11 | 1,216 | 1,217 | 1,164 | 1,168 | -48 | -4.0 | 235,200 |
| 12/4 | 1,181 | 1,219 | 1,160 | 1,216 | +38 | +3.2 | 180,600 |
| 11/27 | 1,182 | 1,190 | 1,161 | 1,178 | +11 | +0.9 | 173,200 |
| 11/20 | 1,190 | 1,231 | 1,150 | 1,167 | -23 | -1.9 | 222,800 |
▶︎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
