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

ゲンキー(2772)の株価時系列情報

ゲンキーの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/12/12 4,020 4,115 4,020 4,050 138,200
2017/12/11 3,990 4,015 3,985 4,010 74,900
2017/12/08 3,965 4,020 3,930 3,980 171,500
2017/12/07 4,010 4,090 3,960 3,990 176,200
2017/12/06 4,030 4,085 3,985 4,040 91,200
2017/12/05 4,005 4,050 3,990 4,040 66,600
2017/12/04 4,070 4,125 3,990 4,000 119,000
2017/12/01 4,190 4,200 4,045 4,075 177,900
2017/11/30 4,360 4,365 4,110 4,185 347,800
2017/11/29 4,095 4,285 4,060 4,260 259,700
2017/11/28 4,075 4,090 4,005 4,050 54,500
2017/11/27 4,135 4,135 4,045 4,060 66,000
2017/11/24 4,060 4,170 4,060 4,140 63,200
2017/11/22 4,200 4,200 4,065 4,105 100,500
2017/11/21 3,990 4,140 3,960 4,135 126,000
2017/11/20 4,000 4,045 3,965 3,995 79,900
2017/11/17 3,975 4,030 3,945 3,975 97,200
2017/11/16 3,910 4,010 3,910 3,970 69,800
2017/11/15 4,000 4,030 3,890 3,950 105,500
2017/11/14 4,030 4,105 4,005 4,025 101,600
2017/11/13 4,070 4,075 3,960 4,030 117,500
2017/11/10 4,010 4,085 4,010 4,075 60,300
2017/11/09 4,115 4,160 4,015 4,080 139,700
2017/11/08 4,095 4,145 4,065 4,145 56,900
2017/11/07 4,090 4,150 4,080 4,135 62,600
2017/11/06 4,130 4,175 4,090 4,110 93,400
2017/11/02 4,175 4,230 4,130 4,160 102,300
2017/11/01 4,190 4,215 4,140 4,195 98,500
2017/10/31 4,195 4,200 4,110 4,180 109,700
2017/10/30 4,060 4,200 4,050 4,195 228,500
2017/10/27 3,905 4,090 3,905 4,025 258,700
2017/10/26 3,880 3,910 3,860 3,890 143,100
2017/10/25 3,915 3,930 3,840 3,885 212,500
2017/10/24 3,930 3,930 3,880 3,890 192,500
2017/10/23 3,920 4,020 3,850 3,885 607,800
2017/10/20 4,200 4,280 4,135 4,165 163,500
2017/10/19 4,235 4,260 4,195 4,200 130,900
2017/10/18 4,260 4,295 4,235 4,235 80,900
2017/10/17 4,335 4,365 4,235 4,245 131,800
2017/10/16 4,350 4,360 4,320 4,335 86,500
2017/10/13 4,335 4,335 4,270 4,305 94,300
2017/10/12 4,350 4,375 4,310 4,320 67,400
2017/10/11 4,430 4,445 4,315 4,325 84,000
2017/10/10 4,315 4,430 4,315 4,395 88,800
2017/10/06 4,320 4,365 4,250 4,350 94,900
2017/10/05 4,380 4,395 4,310 4,315 182,300
2017/10/04 4,380 4,500 4,355 4,430 242,800
2017/10/03 4,405 4,405 4,330 4,375 121,600
2017/10/02 4,370 4,410 4,270 4,375 174,300
2017/09/29 4,355 4,400 4,280 4,385 144,400
2017/09/28 4,335 4,425 4,295 4,410 294,400
2017/09/27 4,460 4,510 4,345 4,405 270,500
2017/09/26 4,495 4,575 4,425 4,525 263,100
2017/09/25 4,500 4,615 4,500 4,565 120,700
2017/09/22 4,670 4,690 4,465 4,505 196,300
2017/09/21 4,620 4,895 4,600 4,740 411,700
2017/09/20 4,600 4,630 4,550 4,565 132,000
2017/09/19 4,665 4,665 4,530 4,585 97,600
2017/09/15 4,660 4,680 4,590 4,615 104,700
2017/09/14 4,680 4,725 4,580 4,640 163,700
2017/09/13 4,750 4,865 4,635 4,655 400,100
2017/09/12 5,060 5,060 4,950 5,000 111,900
2017/09/11 5,050 5,090 4,920 5,040 138,100
2017/09/08 5,020 5,160 4,855 5,000 276,400
2017/09/07 4,920 5,120 4,890 5,030 297,600
2017/09/06 4,480 4,940 4,470 4,910 347,700
2017/09/05 4,970 4,975 4,510 4,550 420,700
2017/09/04 4,970 5,040 4,780 4,965 263,900
2017/09/01 4,825 4,975 4,815 4,970 286,600
2017/08/31 4,770 4,810 4,700 4,765 137,100
2017/08/30 4,430 4,740 4,430 4,695 306,200
2017/08/29 4,515 4,515 4,385 4,420 123,800
2017/08/28 4,445 4,550 4,435 4,535 92,800
2017/08/25 4,495 4,500 4,360 4,455 92,500
2017/08/24 4,565 4,565 4,415 4,445 136,700
2017/08/23 4,395 4,455 4,375 4,425 91,000
2017/08/22 4,330 4,345 4,260 4,340 78,700
2017/08/21 4,245 4,380 4,245 4,325 107,900
2017/08/18 4,405 4,485 4,220 4,245 270,400
2017/08/17 4,500 4,575 4,430 4,465 86,700
2017/08/16 4,495 4,605 4,370 4,455 199,500
2017/08/15 4,230 4,470 4,195 4,455 306,300
2017/08/14 4,190 4,245 4,140 4,155 94,800
2017/08/10 4,180 4,270 4,145 4,255 134,000
2017/08/09 4,200 4,285 4,110 4,130 205,900
2017/08/08 4,120 4,230 4,100 4,205 206,800
2017/08/07 4,060 4,130 4,010 4,100 186,200
2017/08/04 4,085 4,115 4,045 4,060 142,400
2017/08/03 4,050 4,165 4,030 4,120 170,800
2017/08/02 4,135 4,135 4,030 4,055 178,300
2017/08/01 4,100 4,170 4,060 4,135 148,400
2017/07/31 4,180 4,225 4,060 4,115 235,500
2017/07/28 4,235 4,355 4,125 4,210 309,800
2017/07/27 4,020 4,350 4,010 4,300 449,600
2017/07/26 4,000 4,085 3,850 4,050 405,500
2017/07/25 4,125 4,150 3,935 3,970 459,600
2017/07/24 3,900 4,220 3,895 4,190 761,300
2017/07/21 3,355 4,040 3,300 3,950 1,707,500
2017/07/20 3,330 3,355 3,295 3,340 93,100
2017/07/19 3,220 3,360 3,200 3,345 214,100
2017/07/18 3,200 3,220 3,140 3,220 119,100
2017/07/14 3,225 3,240 3,180 3,200 66,500
2017/07/13 3,200 3,275 3,200 3,225 114,800
2017/07/12 3,240 3,250 3,170 3,175 84,900
2017/07/11 3,120 3,265 3,110 3,250 270,700
2017/07/10 3,085 3,130 3,040 3,125 76,700
2017/07/07 3,060 3,075 2,999 3,060 111,400
2017/07/06 3,050 3,140 3,020 3,125 123,900
2017/07/05 3,025 3,085 3,005 3,080 65,500
2017/07/04 3,060 3,085 3,015 3,045 93,800
2017/07/03 3,015 3,085 2,973 3,070 122,400
2017/06/30 2,962 3,005 2,944 2,999 125,500
2017/06/29 3,005 3,025 2,955 2,981 104,900
2017/06/28 3,085 3,085 3,000 3,005 82,700
2017/06/27 3,120 3,130 3,045 3,085 94,900
2017/06/26 3,160 3,195 3,050 3,090 142,500
2017/06/23 3,180 3,285 3,125 3,160 268,700
2017/06/22 3,000 3,210 2,996 3,190 437,000
2017/06/21 2,958 3,010 2,949 2,974 97,100
2017/06/20 2,983 2,983 2,942 2,950 82,400
2017/06/19 2,964 3,010 2,945 2,969 101,000
2017/06/16 2,979 3,000 2,933 2,964 179,600
2017/06/15 2,974 3,040 2,963 3,010 327,200
2017/06/14 2,975 3,015 2,970 2,980 90,100
2017/06/13 2,972 2,986 2,953 2,969 53,900
2017/06/12 2,970 2,981 2,942 2,981 67,400
2017/06/09 2,962 2,984 2,956 2,967 57,500
2017/06/08 2,980 3,005 2,961 2,968 72,800
2017/06/07 3,000 3,000 2,956 2,961 131,100
2017/06/06 3,035 3,035 2,993 3,010 92,800
2017/06/05 3,050 3,060 3,015 3,025 73,800
2017/06/02 3,090 3,095 3,020 3,035 112,900
2017/06/01 2,983 3,085 2,954 3,085 165,800
2017/05/31 3,020 3,045 2,979 2,985 142,500
2017/05/30 3,015 3,060 2,999 3,020 94,000
2017/05/29 3,015 3,070 2,997 3,000 141,400
2017/05/26 3,105 3,105 3,005 3,025 141,900
2017/05/25 3,145 3,175 3,110 3,115 85,600
2017/05/24 3,140 3,180 3,105 3,140 93,900
2017/05/23 3,095 3,185 3,095 3,115 132,500
2017/05/22 3,000 3,115 3,000 3,095 134,700
2017/05/19 3,010 3,020 2,974 2,986 68,500
2017/05/18 2,954 3,015 2,942 2,999 123,900
2017/05/17 3,060 3,125 3,040 3,045 168,600
2017/05/16 3,000 3,060 3,000 3,055 86,000
2017/05/15 3,010 3,020 2,980 3,000 62,500
2017/05/12 3,035 3,065 2,977 3,005 102,400
2017/05/11 2,961 3,045 2,941 3,035 187,300
2017/05/10 2,940 2,957 2,921 2,956 103,400
2017/05/09 2,930 2,965 2,918 2,933 112,600
2017/05/08 2,970 2,970 2,915 2,931 159,300
2017/05/02 2,855 2,943 2,839 2,912 213,600
2017/05/01 2,843 2,871 2,825 2,843 91,900
2017/04/28 2,880 2,880 2,823 2,852 138,200
2017/04/27 2,852 2,871 2,843 2,864 96,700
2017/04/26 2,884 2,920 2,830 2,844 200,300
2017/04/25 2,797 2,858 2,756 2,843 233,000
2017/04/24 2,890 2,909 2,770 2,796 547,300
2017/04/21 3,010 3,050 2,852 2,881 825,300
2017/04/20 3,170 3,170 3,065 3,135 146,600
2017/04/19 3,090 3,200 3,075 3,130 131,700
2017/04/18 3,165 3,180 3,050 3,100 139,700
2017/04/17 2,950 3,105 2,944 3,095 142,600
2017/04/14 2,990 3,005 2,920 2,931 136,800
2017/04/13 2,951 3,025 2,926 2,994 137,200
2017/04/12 3,080 3,100 2,996 3,010 113,600
2017/04/11 3,145 3,170 3,065 3,095 92,700
2017/04/10 3,170 3,210 3,130 3,145 76,300
2017/04/07 3,140 3,240 3,065 3,155 158,800
2017/04/06 3,270 3,270 3,055 3,170 253,500
2017/04/06 1 -> 2.00 分割
2017/04/05 6,610 6,750 6,540 6,620 78,000
2017/04/04 6,780 6,880 6,530 6,550 99,300
2017/04/03 6,910 6,940 6,710 6,840 68,400
2017/03/31 6,970 7,100 6,880 6,880 82,800
2017/03/30 7,230 7,230 6,860 6,910 115,700
2017/03/29 7,070 7,220 7,070 7,200 33,500
2017/03/28 7,010 7,130 6,960 7,080 54,600
2017/03/27 6,880 7,020 6,830 7,000 53,500
2017/03/24 6,930 7,060 6,840 6,900 111,900
2017/03/23 7,220 7,340 7,090 7,150 100,000
2017/03/22 7,010 7,220 7,010 7,180 106,900
2017/03/21 6,900 7,190 6,900 7,150 94,100
2017/03/17 6,980 7,080 6,880 6,900 70,100
2017/03/16 6,750 6,970 6,750 6,970 61,300
2017/03/15 6,900 7,160 6,740 6,810 141,600
2017/03/14 6,640 6,950 6,610 6,940 231,800
2017/03/13 6,310 6,440 6,240 6,410 49,500
2017/03/10 6,380 6,380 6,280 6,320 41,800
2017/03/09 6,320 6,410 6,290 6,300 27,500
2017/03/08 6,380 6,440 6,320 6,350 30,800
2017/03/07 6,370 6,460 6,350 6,440 25,900
2017/03/06 6,480 6,550 6,350 6,390 36,100
2017/03/03 6,490 6,650 6,480 6,500 28,400
2017/03/02 6,540 6,620 6,460 6,590 40,400
2017/03/01 6,480 6,610 6,410 6,590 57,200
2017/02/28 6,410 6,630 6,410 6,550 47,000
2017/02/27 6,480 6,530 6,350 6,440 55,800
2017/02/24 6,740 6,810 6,530 6,570 72,700
2017/02/23 6,550 6,790 6,480 6,730 110,500
2017/02/22 6,380 6,580 6,380 6,410 60,000
2017/02/21 6,460 6,460 6,310 6,370 53,000
2017/02/20 6,180 6,490 6,160 6,440 90,500
2017/02/17 5,870 6,170 5,730 6,160 88,800
2017/02/16 6,000 6,000 5,820 5,870 64,900
2017/02/15 6,040 6,070 5,970 6,000 32,900
2017/02/14 6,140 6,140 6,010 6,030 27,900
2017/02/13 6,120 6,160 6,090 6,100 18,400
2017/02/10 6,150 6,150 6,040 6,120 25,000
2017/02/09 6,100 6,220 6,060 6,100 43,900
2017/02/08 6,030 6,110 6,020 6,100 29,700
2017/02/07 6,080 6,110 6,010 6,030 26,700
2017/02/06 6,030 6,120 6,000 6,100 44,500
2017/02/03 6,180 6,260 6,070 6,070 47,900
2017/02/02 6,230 6,330 6,140 6,170 38,100
2017/02/01 6,200 6,240 6,100 6,220 33,100
2017/01/31 6,120 6,270 6,110 6,180 42,300
2017/01/30 6,290 6,360 6,150 6,220 51,300
2017/01/27 6,180 6,270 6,040 6,270 65,600
2017/01/26 6,110 6,220 6,030 6,110 83,900
2017/01/25 6,250 6,280 6,010 6,060 103,500
2017/01/24 6,320 6,340 6,090 6,170 138,700
2017/01/23 6,700 6,700 6,380 6,400 112,000
2017/01/20 6,700 6,840 6,580 6,600 104,500
2017/01/19 6,550 6,790 6,540 6,700 111,700
2017/01/18 6,430 6,560 6,350 6,490 132,100
2017/01/17 6,400 6,520 6,260 6,480 319,200
2017/01/16 5,900 6,010 5,850 5,910 21,200
2017/01/13 5,770 5,950 5,760 5,880 19,600
2017/01/12 5,900 5,900 5,720 5,850 31,300
2017/01/11 6,030 6,030 5,880 5,900 22,900
2017/01/10 6,140 6,140 5,940 5,990 44,600
2017/01/06 6,120 6,260 6,060 6,120 58,300
2017/01/05 5,870 6,200 5,850 6,120 90,400
2017/01/04 5,660 5,860 5,650 5,850 60,200
2016/12/30 5,600 5,680 5,600 5,630 14,400
2016/12/29 5,680 5,750 5,610 5,670 32,500
2016/12/28 5,610 5,800 5,610 5,770 38,600
2016/12/27 5,550 5,640 5,520 5,600 46,700
2016/12/26 5,500 5,640 5,420 5,600 39,300
2016/12/22 5,680 5,680 5,400 5,490 47,200
2016/12/21 5,810 5,810 5,620 5,620 46,000
2016/12/20 5,880 5,880 5,690 5,820 52,700
2016/12/19 5,600 5,800 5,600 5,780 46,100
2016/12/16 5,550 5,640 5,460 5,570 41,000
2016/12/15 5,750 5,820 5,610 5,650 62,300
2016/12/14 5,900 5,920 5,680 5,690 58,200
2016/12/13 5,500 5,870 5,420 5,860 100,000
2016/12/12 5,470 5,550 5,430 5,480 44,400
2016/12/09 5,350 5,440 5,300 5,440 34,400
2016/12/08 5,400 5,400 5,260 5,350 32,400
2016/12/07 5,430 5,480 5,290 5,350 51,700
2016/12/06 5,320 5,480 5,250 5,410 70,800
2016/12/05 5,380 5,390 5,230 5,320 60,300
2016/12/02 5,430 5,450 5,310 5,380 46,300
2016/12/01 5,640 5,670 5,380 5,430 89,700
2016/11/30 5,530 5,690 5,510 5,630 37,600
2016/11/29 5,610 5,670 5,520 5,580 53,400
2016/11/28 5,640 5,710 5,330 5,610 163,800
2016/11/25 6,270 6,310 5,590 5,650 282,900
2016/11/24 6,400 6,420 6,220 6,260 99,100
2016/11/22 6,080 6,220 6,080 6,160 38,400
2016/11/21 6,100 6,350 6,000 6,090 103,100
2016/11/18 5,790 6,180 5,750 6,100 96,200
2016/11/17 5,880 6,040 5,760 5,830 121,400
2016/11/16 6,150 6,150 5,780 5,850 207,800
2016/11/15 6,320 6,400 6,060 6,230 117,300
2016/11/14 6,530 6,760 6,220 6,260 120,600
2016/11/11 6,800 7,030 6,480 6,600 153,900
2016/11/10 6,850 7,280 6,730 6,780 177,100
2016/11/09 6,780 6,800 6,340 6,730 163,900
2016/11/08 6,760 6,900 6,500 6,680 179,800
2016/11/07 6,410 6,800 6,170 6,780 246,600
2016/11/04 6,200 6,450 6,130 6,370 149,600
2016/11/02 6,000 6,290 5,990 6,240 187,900
2016/11/01 6,340 6,430 5,970 6,100 314,500
2016/10/31 6,110 6,250 6,040 6,180 120,300
2016/10/28 6,150 6,190 6,030 6,130 144,700
2016/10/27 5,940 6,190 5,880 6,170 213,700
2016/10/26 5,880 6,070 5,650 5,940 374,500
2016/10/25 5,500 5,880 5,400 5,880 342,400
2016/10/24 5,420 5,570 5,170 5,470 529,900
2016/10/21 5,440 5,490 4,985 5,120 512,600
2016/10/20 5,010 5,010 5,010 5,010 36,200
2016/10/19 4,195 4,320 4,190 4,310 48,400
2016/10/18 4,220 4,220 4,130 4,170 41,400
2016/10/17 4,190 4,245 4,140 4,160 32,400
2016/10/14 4,110 4,155 3,940 4,145 66,500
2016/10/13 4,090 4,180 4,090 4,105 23,100
2016/10/12 4,065 4,140 4,065 4,100 11,700
2016/10/11 4,090 4,185 4,000 4,105 70,000
2016/10/07 4,055 4,120 4,030 4,090 19,400
2016/10/06 4,040 4,120 4,040 4,085 24,300
2016/10/05 4,085 4,085 4,020 4,040 24,600
2016/10/04 4,045 4,090 4,020 4,080 18,000
2016/10/03 4,050 4,075 4,015 4,045 17,300
2016/09/30 4,005 4,055 3,990 4,030 19,000
2016/09/29 4,070 4,095 4,000 4,030 32,100
2016/09/28 4,005 4,080 4,000 4,080 53,600
2016/09/27 3,930 3,985 3,870 3,980 27,100
2016/09/26 3,795 3,980 3,795 3,960 78,300

このページの先頭へ