9828東証S貸借
業種 小売業
Ｇｅｎｋｉ Ｇｌｏｂａｌ Ｄｉｎｉｎｇ Ｃｏｎｃｅｐｔｓ 株価時系列データ
PTS
3,809
円
(09:15)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,855 | 3,915 | 3,770 | 3,805 | -60 | -1.6 | 113,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,162 | 1,235 | 1,138 | 1,190 | +22 | +1.9 | 354,800 |
| 11/6 | 1,125 | 1,190 | 1,125 | 1,168 | +47 | +4.2 | 176,000 |
| 10/30 | 1,171 | 1,182 | 1,111 | 1,121 | -50 | -4.3 | 199,400 |
| 10/23 | 1,145 | 1,197 | 1,139 | 1,171 | +31 | +2.7 | 159,600 |
| 10/16 | 1,195 | 1,224 | 1,140 | 1,140 | -55 | -4.6 | 199,400 |
| 10/9 | 1,191 | 1,251 | 1,186 | 1,195 | +4 | +0.3 | 309,200 |
| 10/2 | 1,236 | 1,264 | 1,183 | 1,191 | -49 | -4.0 | 543,200 |
| 9/25 | 1,266 | 1,275 | 1,226 | 1,240 | -43 | -3.4 | 241,400 |
| 9/18 | 1,266 | 1,299 | 1,205 | 1,283 | +18 | +1.4 | 297,400 |
| 9/11 | 1,201 | 1,279 | 1,201 | 1,265 | +72 | +6.0 | 365,400 |
| 9/4 | 1,131 | 1,193 | 1,131 | 1,193 | +74 | +6.6 | 319,600 |
| 8/28 | 1,093 | 1,153 | 1,070 | 1,119 | +42 | +3.9 | 346,600 |
| 8/21 | 1,077 | 1,087 | 1,042 | 1,077 | -4 | -0.4 | 304,200 |
| 8/14 | 1,019 | 1,089 | 1,019 | 1,081 | +73 | +7.2 | 400,200 |
| 8/7 | 1,001 | 1,061 | 952 | 1,008 | +47 | +4.9 | 504,200 |
| 7/31 | 1,113 | 1,135 | 960 | 961 | -159 | -14.2 | 417,600 |
| 7/22 | 1,145 | 1,161 | 1,120 | 1,120 | -25 | -2.2 | 101,200 |
| 7/17 | 1,090 | 1,161 | 1,087 | 1,145 | +64 | +5.9 | 237,200 |
| 7/10 | 1,100 | 1,160 | 1,081 | 1,081 | -24 | -2.2 | 225,400 |
| 7/3 | 1,185 | 1,185 | 1,087 | 1,105 | -88 | -7.4 | 376,200 |
| 6/26 | 1,232 | 1,235 | 1,187 | 1,193 | -42 | -3.4 | 278,000 |
| 6/19 | 1,240 | 1,243 | 1,179 | 1,235 | +5 | +0.4 | 332,800 |
| 6/12 | 1,348 | 1,350 | 1,190 | 1,230 | -108 | -8.1 | 380,400 |
| 6/5 | 1,218 | 1,363 | 1,200 | 1,338 | +130 | +10.8 | 614,800 |
| 5/29 | 1,179 | 1,262 | 1,176 | 1,208 | +29 | +2.5 | 686,000 |
| 5/22 | 1,164 | 1,205 | 1,155 | 1,179 | +5 | +0.4 | 435,800 |
| 5/15 | 1,223 | 1,274 | 1,135 | 1,174 | -33 | -2.7 | 507,600 |
| 5/8 | 1,139 | 1,207 | 1,123 | 1,207 | +48 | +4.1 | 240,000 |
| 5/1 | 1,125 | 1,188 | 1,118 | 1,159 | +38 | +3.4 | 214,200 |
| 4/24 | 1,137 | 1,189 | 1,109 | 1,121 | -11 | -1.0 | 363,400 |
▶︎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
