KabuInsight

Ｇｅｎｋｉ　Ｇｌｏｂａｌ　Ｄｉｎｉｎｇ　Ｃｏｎｃｅｐｔｓ

9828
スタンダード/小売業/Genki Global Dining Concepts Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,903.02,922.02,893.02,902.0-16.0-0.55%80,700
2026-03-122,952.02,963.02,905.02,918.0-53.0-1.78%90,200
2026-03-112,995.02,999.02,963.02,971.0+6.0+0.20%37,800
2026-03-102,960.02,985.02,946.02,965.0+37.0+1.26%55,300
2026-03-092,867.02,939.02,867.02,928.0-29.0-0.98%77,000
2026-03-062,914.02,965.02,903.02,957.0+40.0+1.37%76,200
2026-03-052,914.02,963.02,911.02,917.0+53.0+1.85%94,500
2026-03-042,828.02,864.02,802.02,864.0+9.0+0.32%131,700
2026-03-032,951.02,951.02,855.02,855.0-96.0-3.25%157,000
2026-03-022,975.02,989.02,941.02,951.0-59.0-1.96%115,800
2026-02-272,967.03,010.02,964.03,010.0+56.0+1.90%72,600
2026-02-262,915.02,976.02,915.02,954.0+33.0+1.13%65,500
2026-02-252,915.02,931.02,908.02,921.0+13.0+0.45%82,500
2026-02-242,905.02,926.02,897.02,908.0+4.0+0.14%94,500
2026-02-202,970.02,970.02,904.02,904.0-82.0-2.75%101,400
2026-02-192,989.02,994.02,958.02,986.0+27.0+0.91%49,100
2026-02-182,951.02,965.02,942.02,959.0+30.0+1.02%59,300
2026-02-172,950.02,967.02,928.02,929.0-21.0-0.71%69,200
2026-02-162,928.02,991.02,928.02,950.0+26.0+0.89%166,600
2026-02-132,945.02,970.02,910.02,924.0-33.0-1.12%114,500
2026-02-122,952.02,960.02,939.02,957.0+15.0+0.51%94,100
2026-02-102,940.02,960.02,931.02,942.0-2.0-0.07%130,700
2026-02-092,978.03,000.02,943.02,944.0-22.0-0.74%116,000
2026-02-062,988.02,988.02,957.02,966.0-24.0-0.80%112,200
2026-02-053,025.03,040.02,988.02,990.0-30.0-0.99%109,600
2026-02-043,040.03,065.03,020.03,020.0-5.0-0.17%46,500
2026-02-033,090.03,090.03,000.03,025.0-35.0-1.14%87,200
2026-02-023,080.03,110.03,035.03,060.0-50.0-1.61%91,900
2026-01-303,110.03,145.03,065.03,110.0+30.0+0.97%78,400
2026-01-293,065.03,080.03,040.03,080.0+15.0+0.49%40,700
2026-01-283,075.03,095.03,050.03,065.0-25.0-0.81%41,800
2026-01-273,105.03,115.03,085.03,090.0-10.0-0.32%38,300
2026-01-263,130.03,130.03,095.03,100.0-50.0-1.59%60,000
2026-01-233,150.03,175.03,130.03,150.0+20.0+0.64%31,600
2026-01-223,120.03,150.03,120.03,130.0+15.0+0.48%30,900
2026-01-213,150.03,165.03,115.03,115.0-65.0-2.04%42,000
2026-01-203,160.03,195.03,145.03,180.0+30.0+0.95%29,900
2026-01-193,205.03,205.03,145.03,150.0-55.0-1.72%48,400
2026-01-163,225.03,225.03,180.03,205.0-15.0-0.47%43,100
2026-01-153,140.03,220.03,135.03,220.0+110.0+3.54%82,900
2026-01-143,110.03,125.03,085.03,110.00.00.00%46,000
2026-01-133,160.03,165.03,100.03,110.0-30.0-0.96%62,800
2026-01-093,105.03,145.03,105.03,140.0+40.0+1.29%41,100
2026-01-083,145.03,145.03,100.03,100.0-35.0-1.12%34,100
2026-01-073,100.03,160.03,100.03,135.0+25.0+0.80%43,400
2026-01-063,115.03,135.03,100.03,110.0-5.0-0.16%32,200
2026-01-053,110.03,145.03,105.03,115.0+5.0+0.16%40,300
2025-12-303,160.03,165.03,110.03,110.0-40.0-1.27%37,000
2025-12-293,125.03,150.03,100.03,150.0+25.0+0.80%42,400
2025-12-263,120.03,140.03,105.03,125.0+5.0+0.16%43,300
2025-12-253,105.03,125.03,105.03,120.0+15.0+0.48%32,400
2025-12-243,105.03,120.03,095.03,105.0-5.0-0.16%26,700
2025-12-233,100.03,120.03,100.03,110.0+10.0+0.32%22,700
2025-12-223,120.03,125.03,075.03,100.0-5.0-0.16%32,000
2025-12-193,090.03,115.03,085.03,105.0+20.0+0.65%38,500
2025-12-183,080.03,095.03,060.03,085.0+10.0+0.33%33,200
2025-12-173,090.03,090.03,045.03,075.0-5.0-0.16%28,500
2025-12-163,085.03,095.03,060.03,080.0+5.0+0.16%34,600
2025-12-153,055.03,105.03,050.03,075.0+25.0+0.82%32,000
2025-12-123,045.03,065.03,040.03,050.0+35.0+1.16%35,100
2025-12-113,060.03,070.03,005.03,015.0-60.0-1.95%45,600
2025-12-103,070.03,090.03,040.03,075.0+30.0+0.99%38,100
2025-12-093,070.03,100.03,045.03,045.0-40.0-1.30%35,900
2025-12-083,055.03,085.03,055.03,085.0+40.0+1.31%35,400
2025-12-053,065.03,070.03,040.03,045.0-35.0-1.14%37,900
2025-12-043,115.03,120.03,065.03,080.0-20.0-0.65%45,800
2025-12-033,080.03,130.03,050.03,100.0+35.0+1.14%55,700
2025-12-023,060.03,080.03,060.03,065.0-10.0-0.33%24,000
2025-12-013,100.03,110.03,060.03,075.0-35.0-1.13%35,100
2025-11-283,130.03,140.03,100.03,110.0-10.0-0.32%28,400
2025-11-273,115.03,140.03,100.03,120.0+20.0+0.65%27,900
2025-11-263,060.03,100.03,060.03,100.0+50.0+1.64%35,900
2025-11-253,100.03,100.03,035.03,050.0-25.0-0.81%37,500
2025-11-212,990.03,085.02,990.03,075.0+60.0+1.99%59,900
2025-11-202,993.03,025.02,975.03,015.0+40.0+1.34%40,000
2025-11-192,953.02,998.02,953.02,975.0+24.0+0.81%82,000
2025-11-182,992.03,015.02,951.02,951.0-59.0-1.96%56,000
2025-11-173,060.03,060.02,971.03,010.0-50.0-1.63%109,400
2025-11-143,040.03,075.03,010.03,060.0+20.0+0.66%59,200
2025-11-133,060.03,060.03,025.03,040.0+5.0+0.16%38,600
2025-11-123,000.03,055.02,996.03,035.0+35.0+1.17%51,900
2025-11-113,015.03,015.02,974.03,000.0+5.0+0.17%41,100
2025-11-102,972.03,020.02,968.02,995.0+24.0+0.81%53,700
2025-11-072,905.02,986.02,905.02,971.0+65.0+2.24%80,300
2025-11-062,918.02,937.02,893.02,906.0-16.0-0.55%104,400
2025-11-052,952.02,965.02,906.02,922.0-30.0-1.02%93,900
2025-11-042,992.03,030.02,884.02,952.0-78.0-2.57%265,200
2025-10-312,994.03,035.02,972.03,030.0+69.0+2.33%88,500
2025-10-302,944.02,986.02,938.02,961.0+19.0+0.65%120,600
2025-10-292,995.03,000.02,942.02,942.0-52.0-1.74%141,600
2025-10-283,075.03,075.02,994.02,994.0-81.0-2.63%141,000
2025-10-273,050.03,085.03,050.03,075.0+25.0+0.82%67,600
2025-10-243,120.03,120.03,040.03,050.0-60.0-1.93%103,900
2025-10-233,155.03,165.03,110.03,110.0-45.0-1.43%68,200
2025-10-223,145.03,170.03,140.03,155.0+20.0+0.64%74,800
2025-10-213,130.03,145.03,125.03,135.00.00.00%46,300
2025-10-203,170.03,170.03,130.03,135.0-5.0-0.16%55,600
2025-10-173,115.03,145.03,110.03,140.0+10.0+0.32%37,800
2025-10-163,150.03,165.03,120.03,130.0-15.0-0.48%55,900
2025-10-153,110.03,165.03,110.03,145.0+20.0+0.64%56,600
2025-10-143,100.03,150.03,080.03,125.0-5.0-0.16%81,500
2025-10-103,140.03,155.03,115.03,130.0-35.0-1.11%107,700
2025-10-093,205.03,215.03,150.03,165.0-40.0-1.25%79,500
2025-10-083,200.03,240.03,180.03,205.00.00.00%76,500
2025-10-073,275.03,275.03,205.03,205.0-65.0-1.99%53,900
2025-10-063,300.03,340.03,255.03,270.0+10.0+0.31%89,900
2025-10-033,230.03,270.03,215.03,260.0+20.0+0.62%54,500
2025-10-023,320.03,320.03,235.03,240.0-45.0-1.37%64,400
2025-10-013,320.03,335.03,255.03,285.0-75.0-2.23%127,500
2025-09-303,420.03,420.03,335.03,360.0-25.0-0.74%75,000
2025-09-293,455.03,470.03,385.03,385.0-135.0-3.84%180,500
2025-09-263,500.03,550.03,490.03,520.0+15.0+0.43%308,000
2025-09-253,540.03,540.03,495.03,505.00.00.00%58,400
2025-09-243,510.03,515.03,470.03,505.0-5.0-0.14%82,700
2025-09-223,515.03,545.03,510.03,510.0+10.0+0.29%62,300
2025-09-193,530.03,560.03,480.03,500.0-35.0-0.99%70,300
2025-09-183,545.03,550.03,510.03,535.0+5.0+0.14%61,200
2025-09-173,565.03,570.03,515.03,530.0-35.0-0.98%57,400
2025-09-163,495.03,570.03,485.03,565.0+35.0+0.99%150,900
2025-09-123,535.03,545.03,500.03,530.0——108,500

直近120営業日分を表示