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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,125 | 4,615 | 2,804 | 3,865 | +770 | +24.9 | 20,960,900 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,542 | 3,640 | 1,433 | 3,095 | +1,555 | +101.0 | 19,040,800 |
| 2022 | 1,283 | 1,715 | 1,179 | 1,540 | +267 | +21.0 | 11,115,400 |
| 2021 | 1,162 | 1,505 | 1,113 | 1,273 | +103 | +8.8 | 13,828,400 |
| 2020 | 1,485 | 1,680 | 860 | 1,170 | -322 | -21.6 | 21,234,600 |
| 2019 | 2,150 | 2,645 | 1,321 | 1,492 | -738 | -33.1 | 30,640,000 |
| 2018 | 1,922 | 3,345 | 1,274 | 2,230 | +338 | +17.9 | 29,264,600 |
| 2017 | 1,060 | 2,250 | 1,049 | 1,892 | +838 | +79.5 | 9,261,000 |
| 2016 | 1,122 | 1,168 | 935 | 1,054 | -67 | -6.0 | 4,715,200 |
| 2015 | 1,338 | 1,476 | 963 | 1,121 | -208 | -15.7 | 9,119,400 |
| 2014 | 696 | 1,339 | 692 | 1,329 | +633 | +91.0 | 9,575,400 |
| 2013 | 540 | 777 | 533 | 696 | +168 | +31.8 | 5,867,800 |
| 2012 | 481 | 539 | 472 | 528 | +50 | +10.5 | 2,408,000 |
| 2011 | 480 | 549 | 370 | 478 | -2 | -0.4 | 4,761,800 |
| 2010 | 594 | 608 | 341 | 480 | -113 | -19.1 | 5,785,000 |
| 2009 | 607 | 634 | 575 | 593 | -24 | -3.9 | 2,872,800 |
| 2008 | 640 | 649 | 427 | 617 | -23 | -3.6 | 3,133,400 |
| 2007 | 645 | 684 | 630 | 640 | -4 | -0.6 | 4,209,400 |
| 2006 | 647 | 690 | 572 | 644 | 0 | 0.0 | 6,565,400 |
| 2005 | 665 | 699 | 631 | 644 | -22 | -3.3 | 5,819,800 |
| 2004 | 742 | 784 | 610 | 666 | -76 | -10.2 | 4,604,000 |
| 2003 | 675 | 839 | 650 | 742 | +68 | +10.1 | 2,239,000 |
| 2002 | 649 | 945 | 625 | 674 | +25 | +3.9 | 3,015,000 |
| 2001 | 549 | 710 | 517 | 649 | +123 | +23.4 | 928,400 |
| 2000 | 570 | 620 | 422 | 526 | -44 | -7.7 | 1,606,000 |
| 1999 | 700 | 700 | 550 | 570 | -60 | -9.5 | 1,464,000 |
| 1998 | 710 | 835 | 510 | 630 | -90 | -12.5 | 1,118,000 |
| 1997 | 942 | 950 | 571 | 720 | -232 | -24.4 | 2,042,501 |
| 1996 | 1,082 | 1,190 | 887 | 952 | -130 | -12.0 | 4,700,856 |
| 1995 | 1,121 | 1,186 | 712 | 1,082 | -59 | -5.2 | 1,850,314 |
| 1994 | 1,001 | 1,424 | 983 | 1,141 | +168 | +17.3 | 2,909,201 |
▶︎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
