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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,855 | 3,915 | 3,755 | 3,790 | -75 | -1.9 | 281,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,097 | 1,153 | 1,060 | 1,132 | +45 | +4.1 | 306,400 |
| 4/10 | 902 | 1,148 | 860 | 1,087 | +170 | +18.5 | 763,400 |
| 4/3 | 1,131 | 1,156 | 908 | 917 | -247 | -21.2 | 749,200 |
| 3/27 | 1,080 | 1,252 | 1,027 | 1,164 | +117 | +11.2 | 961,200 |
| 3/19 | 980 | 1,094 | 943 | 1,047 | +79 | +8.2 | 632,200 |
| 3/13 | 1,131 | 1,152 | 927 | 968 | -209 | -17.8 | 1,071,200 |
| 3/6 | 1,137 | 1,308 | 1,131 | 1,177 | +19 | +1.6 | 876,400 |
| 2/28 | 1,408 | 1,413 | 1,155 | 1,158 | -300 | -20.6 | 851,400 |
| 2/21 | 1,502 | 1,520 | 1,450 | 1,458 | -49 | -3.3 | 400,600 |
| 2/14 | 1,560 | 1,560 | 1,500 | 1,507 | -50 | -3.2 | 305,400 |
| 2/7 | 1,403 | 1,680 | 1,403 | 1,557 | +92 | +6.3 | 973,200 |
| 1/31 | 1,527 | 1,530 | 1,436 | 1,465 | -92 | -5.9 | 539,400 |
| 1/24 | 1,592 | 1,657 | 1,550 | 1,557 | -25 | -1.6 | 327,800 |
| 1/17 | 1,477 | 1,647 | 1,465 | 1,582 | +105 | +7.1 | 415,400 |
| 1/10 | 1,485 | 1,487 | 1,410 | 1,477 | -15 | -1.0 | 455,200 |
| 12/30 | 1,494 | 1,510 | 1,485 | 1,492 | -4 | -0.3 | 68,800 |
| 12/27 | 1,450 | 1,499 | 1,439 | 1,496 | +36 | +2.5 | 350,800 |
| 12/20 | 1,470 | 1,493 | 1,440 | 1,460 | -10 | -0.7 | 379,600 |
| 12/13 | 1,472 | 1,498 | 1,458 | 1,470 | -2 | -0.1 | 267,600 |
| 12/6 | 1,525 | 1,545 | 1,460 | 1,472 | -60 | -3.9 | 433,400 |
| 11/29 | 1,545 | 1,555 | 1,522 | 1,532 | 0 | 0.0 | 189,000 |
| 11/22 | 1,520 | 1,585 | 1,515 | 1,532 | +27 | +1.8 | 424,800 |
| 11/15 | 1,499 | 1,562 | 1,464 | 1,505 | +15 | +1.0 | 458,200 |
| 11/8 | 1,517 | 1,565 | 1,480 | 1,490 | -55 | -3.6 | 475,200 |
| 11/1 | 1,396 | 1,550 | 1,357 | 1,545 | +150 | +10.8 | 982,200 |
| 10/25 | 1,337 | 1,399 | 1,321 | 1,395 | +56 | +4.2 | 462,000 |
| 10/18 | 1,366 | 1,390 | 1,336 | 1,339 | -20 | -1.5 | 296,400 |
| 10/11 | 1,370 | 1,394 | 1,336 | 1,359 | -5 | -0.4 | 421,000 |
| 10/4 | 1,389 | 1,403 | 1,338 | 1,364 | -22 | -1.6 | 610,400 |
| 9/27 | 1,449 | 1,472 | 1,381 | 1,386 | -58 | -4.0 | 662,400 |
▶︎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
