日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ゲンダイエージェンシー(2411)の株価時系列情報

ゲンダイエージェンシー(2411)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 272 277 272 276 23,500
2020/12/29 268 275 268 274 15,000
2020/12/28 265 273 265 269 52,100
2020/12/25 270 273 268 269 22,900
2020/12/24 272 273 270 273 22,000
2020/12/23 269 272 260 272 38,300
2020/12/22 276 276 269 269 27,300
2020/12/21 280 282 277 279 22,900
2020/12/18 278 281 278 280 21,100
2020/12/17 280 281 279 280 8,700
2020/12/16 280 283 279 279 18,500
2020/12/15 284 285 280 281 11,000
2020/12/14 284 284 281 284 15,200
2020/12/11 283 283 281 281 10,100
2020/12/10 284 284 278 281 9,200
2020/12/09 281 284 280 284 10,800
2020/12/08 281 284 276 284 22,800
2020/12/07 283 288 282 282 11,200
2020/12/04 286 289 281 281 13,500
2020/12/03 282 286 282 286 10,700
2020/12/02 282 284 281 284 5,000
2020/12/01 290 290 277 282 10,000
2020/11/30 288 290 283 286 8,300
2020/11/27 290 290 286 288 4,400
2020/11/26 286 292 286 290 8,500
2020/11/25 292 292 285 285 11,300
2020/11/24 285 292 284 292 26,400
2020/11/20 283 285 280 285 7,900
2020/11/19 291 291 283 283 11,000
2020/11/18 287 291 287 291 4,300
2020/11/17 290 294 290 294 26,600
2020/11/16 284 292 284 292 7,300
2020/11/13 288 289 287 287 20,700
2020/11/12 295 295 289 291 2,800
2020/11/11 292 295 291 293 14,400
2020/11/10 283 295 283 295 50,300
2020/11/09 286 289 285 285 10,400
2020/11/06 287 294 286 286 23,200
2020/11/05 281 287 281 287 7,200
2020/11/04 289 289 284 285 11,200
2020/11/02 280 286 280 286 9,500
2020/10/30 285 289 275 276 13,700
2020/10/29 280 292 278 283 22,600
2020/10/28 295 295 292 292 4,300
2020/10/27 289 296 288 296 8,700
2020/10/26 300 300 289 290 9,600
2020/10/23 295 297 288 297 13,200
2020/10/22 299 304 295 297 8,900
2020/10/21 298 304 295 295 28,900
2020/10/20 294 298 286 298 12,700
2020/10/19 278 298 273 286 122,800
2020/10/16 293 303 284 299 86,600
2020/10/15 286 289 285 288 6,800
2020/10/14 290 295 280 292 24,800
2020/10/13 297 298 293 293 6,900
2020/10/12 303 303 288 288 76,500
2020/10/09 293 306 289 306 21,100
2020/10/08 288 296 288 291 59,600
2020/10/07 285 288 283 286 5,600
2020/10/06 290 290 285 288 11,200
2020/10/05 286 288 283 288 15,400
2020/10/02 285 287 283 287 29,000
2020/09/30 286 288 283 284 14,700
2020/09/29 282 291 282 290 29,100
2020/09/28 282 289 280 289 35,200
2020/09/25 284 287 284 286 10,100
2020/09/24 285 287 282 283 16,500
2020/09/23 284 286 280 285 18,200
2020/09/18 280 283 279 280 9,000
2020/09/17 284 288 280 280 5,600
2020/09/16 278 290 276 289 25,000
2020/09/15 282 283 278 278 8,800
2020/09/14 290 290 279 281 14,500
2020/09/11 287 290 282 283 8,900
2020/09/10 285 287 283 287 3,500
2020/09/09 280 285 280 284 4,600
2020/09/08 276 285 276 285 16,000
2020/09/07 281 281 274 275 26,900
2020/09/04 280 284 278 279 25,500
2020/09/03 287 290 287 287 6,400
2020/09/02 286 293 286 288 10,200
2020/09/01 294 295 284 286 18,100
2020/08/31 287 294 280 284 32,300
2020/08/28 274 281 273 279 27,300
2020/08/27 276 276 273 274 9,000
2020/08/26 272 276 271 276 13,600
2020/08/25 271 273 269 273 13,700
2020/08/24 270 270 268 270 11,700
2020/08/21 268 270 267 269 14,600
2020/08/20 266 269 266 268 2,900
2020/08/19 266 267 266 267 6,100
2020/08/18 267 268 265 265 8,200
2020/08/17 269 271 267 267 11,500
2020/08/14 267 271 267 269 5,200
2020/08/13 270 271 268 270 11,200
2020/08/12 271 272 265 269 15,900
2020/08/11 270 271 269 270 7,600
2020/08/07 265 270 264 270 9,000
2020/08/06 268 268 264 264 11,700
2020/08/05 266 269 264 264 6,500
2020/08/04 269 270 265 270 9,400
2020/08/03 271 271 263 263 7,300
2020/07/31 267 271 263 264 21,400
2020/07/30 268 271 267 270 10,400
2020/07/29 266 272 266 268 8,300
2020/07/28 276 276 266 266 21,200
2020/07/27 278 278 272 272 24,900
2020/07/22 274 274 271 274 11,400
2020/07/21 270 273 269 271 13,900
2020/07/20 265 276 259 270 62,300
2020/07/17 259 266 255 255 40,500
2020/07/16 273 273 261 262 36,300
2020/07/15 276 277 266 273 31,500
2020/07/14 277 277 272 275 17,400
2020/07/13 269 277 269 277 12,300
2020/07/10 267 270 262 269 12,400
2020/07/09 266 270 263 270 12,200
2020/07/08 263 270 263 265 7,500
2020/07/07 268 271 263 263 16,300
2020/07/06 260 267 260 267 10,200
2020/07/03 263 266 259 259 11,900
2020/07/02 262 265 261 263 7,500
2020/07/01 271 272 263 263 11,200
2020/06/30 271 271 267 267 14,600
2020/06/29 275 277 265 269 34,300
2020/06/26 279 282 278 280 8,500
2020/06/25 284 284 277 279 9,700
2020/06/24 283 285 282 285 10,000
2020/06/23 283 285 282 285 7,700
2020/06/22 283 284 279 281 14,400
2020/06/19 286 286 280 281 12,200
2020/06/18 288 291 282 285 12,100
2020/06/17 285 290 285 287 10,800
2020/06/16 279 289 279 288 10,200
2020/06/15 285 286 275 276 19,400
2020/06/12 283 286 277 286 20,100
2020/06/11 299 300 290 293 17,700
2020/06/10 297 302 295 301 15,500
2020/06/09 300 303 292 295 34,000
2020/06/08 303 308 298 299 45,900
2020/06/05 294 302 291 302 22,500
2020/06/04 299 302 290 294 31,900
2020/06/03 300 301 288 295 57,600
2020/06/02 288 306 288 304 53,300
2020/06/01 296 296 284 284 40,200
2020/05/29 285 297 285 291 31,200
2020/05/28 286 295 280 285 68,200
2020/05/27 267 290 266 286 100,900
2020/05/26 258 265 257 265 29,000
2020/05/25 259 261 258 258 10,900
2020/05/22 260 260 257 259 7,200
2020/05/21 258 261 257 259 7,600
2020/05/20 256 263 256 257 16,100
2020/05/19 259 264 259 259 10,000
2020/05/18 260 261 258 259 8,400
2020/05/15 260 261 256 259 10,700
2020/05/14 263 263 257 257 21,200
2020/05/13 259 268 256 263 31,700
2020/05/12 258 259 256 259 9,600
2020/05/11 258 258 254 256 10,100
2020/05/08 256 258 255 255 10,500
2020/05/07 256 258 253 257 13,100
2020/05/01 258 258 250 255 17,200
2020/04/30 254 261 254 257 28,100
2020/04/28 250 251 243 251 20,600
2020/04/27 250 250 243 248 6,700
2020/04/24 242 247 241 246 14,400
2020/04/23 243 248 243 245 17,400
2020/04/22 243 248 241 243 40,800
2020/04/21 272 277 246 251 67,900
2020/04/20 271 284 264 271 65,800
2020/04/17 285 293 281 290 56,600
2020/04/16 274 285 274 285 14,300
2020/04/15 289 289 280 280 9,100
2020/04/14 280 289 280 289 10,000
2020/04/13 282 283 275 279 9,800
2020/04/10 276 279 273 279 10,900
2020/04/09 273 275 270 275 16,600
2020/04/08 269 273 265 270 8,700
2020/04/07 268 270 253 267 25,500
2020/04/06 251 257 251 252 14,600
2020/04/03 263 267 251 251 27,300
2020/04/02 265 267 262 267 14,300
2020/04/01 281 281 267 273 25,600
2020/03/31 290 291 282 283 10,800
2020/03/30 320 320 286 290 41,000
2020/03/27 323 338 322 335 26,300
2020/03/26 327 333 321 328 16,700
2020/03/25 323 332 318 332 15,400
2020/03/24 292 307 292 307 16,800
2020/03/23 287 297 270 290 43,400
2020/03/19 278 294 278 287 23,000
2020/03/18 275 282 272 278 33,100
2020/03/17 265 273 260 270 34,400
2020/03/16 280 280 266 274 78,400
2020/03/13 269 277 265 268 57,300
2020/03/12 316 318 290 291 46,500
2020/03/11 330 337 322 323 18,100
2020/03/10 308 339 306 335 61,900
2020/03/09 350 366 335 348 49,200
2020/03/06 389 389 369 369 45,800
2020/03/05 391 393 389 389 6,100
2020/03/04 389 394 385 390 15,400
2020/03/03 401 401 387 391 12,500
2020/03/02 381 397 376 390 20,000
2020/02/28 389 393 381 383 53,900
2020/02/27 410 413 390 400 50,100
2020/02/26 414 414 409 411 24,900
2020/02/25 418 419 414 415 47,800
2020/02/21 421 422 420 420 5,500
2020/02/20 421 422 420 421 2,500
2020/02/19 417 421 417 421 4,100
2020/02/18 419 421 417 417 9,300
2020/02/17 421 423 419 419 20,200
2020/02/14 420 423 420 421 7,900
2020/02/13 421 422 419 420 6,000
2020/02/12 420 422 419 420 9,300
2020/02/10 418 420 418 418 8,600
2020/02/07 419 419 417 419 8,500
2020/02/06 416 419 416 417 74,100
2020/02/05 419 419 418 418 7,200
2020/02/04 416 419 416 419 5,500
2020/02/03 417 418 415 418 12,200
2020/01/31 417 419 416 417 6,700
2020/01/30 418 419 417 418 5,400
2020/01/29 418 419 416 417 9,200
2020/01/28 417 419 416 417 15,500
2020/01/27 418 420 417 419 12,700
2020/01/24 418 419 418 419 5,300
2020/01/23 419 420 418 418 6,000
2020/01/22 420 420 418 418 13,400
2020/01/21 418 420 418 419 8,900
2020/01/20 417 419 416 417 23,800
2020/01/17 421 421 418 418 14,700
2020/01/16 419 420 418 419 15,600
2020/01/15 418 420 417 419 11,900
2020/01/14 418 419 417 419 34,600
2020/01/10 420 421 418 419 16,400
2020/01/09 421 423 420 420 17,800
2020/01/08 421 422 418 419 12,100
2020/01/07 420 422 420 421 18,200
2020/01/06 420 421 419 420 17,300

このページの先頭へ