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

ジーニー(6562)の株価時系列情報

ジーニー(6562)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
2024/03/28 1,023 1,050 1,021 1,030 142,500
2024/03/27 1,020 1,030 993 1,001 458,200
2024/03/26 963 994 944 974 106,700
2024/03/25 962 1,012 962 965 117,100
2024/03/22 970 983 962 962 33,100
2024/03/21 958 977 953 969 46,300
2024/03/19 942 981 939 973 71,600
2024/03/18 915 942 910 942 49,700
2024/03/15 943 943 906 908 111,300
2024/03/14 928 968 899 968 62,500
2024/03/13 950 956 917 917 56,000
2024/03/12 934 948 906 941 37,600
2024/03/11 941 964 913 933 106,600
2024/03/08 1,009 1,019 971 971 125,100
2024/03/07 1,065 1,080 996 1,000 157,900
2024/03/06 1,029 1,111 1,022 1,065 373,200
2024/03/05 945 985 935 985 51,500
2024/03/04 964 980 953 953 34,900
2024/03/01 947 969 940 960 33,300
2024/02/29 959 959 933 937 35,400
2024/02/28 980 985 960 963 69,200
2024/02/27 927 955 927 938 45,400
2024/02/26 865 920 849 919 86,600
2024/02/22 872 884 855 863 46,300
2024/02/21 894 894 867 872 54,900
2024/02/20 894 896 873 890 34,600
2024/02/19 875 887 867 885 71,100
2024/02/16 850 875 833 867 120,900
2024/02/15 870 876 845 851 86,700
2024/02/14 908 908 850 857 221,800
2024/02/13 1,005 1,034 905 915 291,500
2024/02/09 986 1,009 986 1,000 23,700
2024/02/08 995 1,000 982 996 38,500
2024/02/07 990 1,010 986 999 22,600
2024/02/06 1,016 1,016 994 1,000 24,900
2024/02/05 997 1,020 987 1,016 30,800
2024/02/02 971 1,010 971 997 48,500
2024/02/01 990 990 959 975 73,300
2024/01/31 1,004 1,004 984 995 58,200
2024/01/30 999 1,034 996 1,018 63,800
2024/01/29 995 1,001 974 996 83,300
2024/01/26 957 1,006 955 993 91,600
2024/01/25 958 966 947 963 54,900
2024/01/24 944 953 937 948 45,300
2024/01/23 949 963 940 952 92,300
2024/01/22 940 968 940 941 72,700
2024/01/19 944 944 930 934 20,500
2024/01/18 947 955 931 931 23,700
2024/01/17 956 966 950 953 68,800
2024/01/16 975 985 957 957 37,100
2024/01/15 950 968 950 966 42,000
2024/01/12 955 960 941 950 57,300
2024/01/11 971 973 952 961 59,900
2024/01/10 962 975 948 969 57,200
2024/01/09 940 978 940 962 70,200
2024/01/05 955 965 925 925 82,800
2024/01/04 945 972 935 968 51,600
2023/12/29 955 960 945 953 32,500
2023/12/28 925 966 925 966 41,000
2023/12/27 884 940 884 940 96,400
2023/12/26 870 911 870 884 227,700
2023/12/25 902 902 868 872 81,000
2023/12/22 878 910 878 899 71,600
2023/12/21 881 895 872 891 75,800
2023/12/20 910 916 890 899 100,500
2023/12/19 895 920 888 915 63,600
2023/12/18 925 926 889 904 129,300
2023/12/15 921 942 921 928 56,300
2023/12/14 939 950 923 923 57,900
2023/12/13 933 936 920 931 76,300
2023/12/12 947 950 923 934 109,100
2023/12/11 949 961 942 942 130,400
2023/12/08 952 962 938 945 84,700
2023/12/07 982 996 964 967 109,600
2023/12/06 1,015 1,024 1,001 1,006 51,400
2023/12/05 1,053 1,053 1,010 1,021 78,300
2023/12/04 1,036 1,065 1,036 1,061 76,400
2023/12/01 1,064 1,070 1,036 1,036 58,300
2023/11/30 1,075 1,090 1,056 1,066 53,000
2023/11/29 1,062 1,085 1,059 1,075 36,700
2023/11/28 1,088 1,088 1,061 1,066 33,600
2023/11/27 1,087 1,116 1,080 1,085 49,000
2023/11/24 1,075 1,125 1,075 1,087 81,200
2023/11/22 1,052 1,070 1,035 1,070 40,600
2023/11/21 1,070 1,080 1,057 1,072 32,600
2023/11/20 1,037 1,075 1,036 1,068 61,400
2023/11/17 1,041 1,044 1,017 1,037 87,500
2023/11/16 1,067 1,082 1,041 1,050 55,200
2023/11/15 1,037 1,089 1,025 1,084 121,800
2023/11/14 1,037 1,051 994 1,016 105,600
2023/11/13 1,050 1,055 1,004 1,035 72,600
2023/11/10 1,000 1,106 990 1,075 245,600
2023/11/09 1,018 1,071 1,018 1,059 99,600
2023/11/08 1,049 1,062 1,025 1,025 101,100
2023/11/07 1,038 1,045 1,023 1,030 83,600
2023/11/06 1,001 1,049 1,001 1,044 77,400
2023/11/02 951 996 951 992 55,100
2023/11/01 973 973 940 951 46,100
2023/10/31 963 970 933 964 61,300
2023/10/30 967 983 960 971 53,600
2023/10/27 976 990 967 982 40,800
2023/10/26 987 1,002 966 976 53,300
2023/10/25 1,008 1,022 1,004 1,012 48,600
2023/10/24 978 1,011 943 1,003 75,200
2023/10/23 992 1,005 970 978 56,900
2023/10/20 1,007 1,021 984 1,012 64,900
2023/10/19 1,016 1,030 1,014 1,016 73,900
2023/10/18 1,015 1,027 1,002 1,018 83,700
2023/10/17 1,000 1,020 999 1,004 44,800
2023/10/16 993 998 978 980 78,800
2023/10/13 1,047 1,049 993 1,001 76,600
2023/10/12 1,053 1,063 1,044 1,057 52,300
2023/10/11 1,060 1,079 1,053 1,053 64,700
2023/10/10 1,070 1,070 1,046 1,057 79,700
2023/10/06 1,048 1,076 1,034 1,047 43,200
2023/10/05 1,010 1,101 1,010 1,048 71,700
2023/10/04 995 1,032 990 1,006 61,700
2023/10/03 1,040 1,047 1,010 1,019 78,200
2023/10/02 1,101 1,101 1,040 1,046 173,300
2023/09/29 1,092 1,113 1,092 1,110 60,000
2023/09/28 1,095 1,110 1,084 1,085 41,700
2023/09/27 1,100 1,133 1,080 1,095 101,200
2023/09/26 1,131 1,136 1,106 1,106 47,500
2023/09/25 1,098 1,119 1,091 1,114 62,800
2023/09/22 1,073 1,112 1,061 1,098 83,100
2023/09/21 1,103 1,115 1,090 1,093 90,200
2023/09/20 1,116 1,133 1,103 1,105 54,600
2023/09/19 1,134 1,134 1,088 1,113 90,800
2023/09/15 1,111 1,140 1,106 1,134 50,600
2023/09/14 1,101 1,120 1,098 1,111 46,000
2023/09/13 1,098 1,131 1,098 1,120 93,000
2023/09/12 1,108 1,138 1,089 1,096 130,200
2023/09/11 1,083 1,137 1,083 1,108 85,200
2023/09/08 1,073 1,096 1,071 1,083 56,200
2023/09/07 1,090 1,102 1,077 1,081 71,800
2023/09/06 1,105 1,131 1,092 1,097 100,400
2023/09/05 1,092 1,104 1,076 1,093 60,800
2023/09/04 1,095 1,095 1,072 1,092 69,100
2023/09/01 1,104 1,104 1,076 1,098 46,400
2023/08/31 1,126 1,127 1,093 1,104 110,400
2023/08/30 1,116 1,132 1,102 1,124 83,600
2023/08/29 1,100 1,113 1,086 1,113 47,500
2023/08/28 1,100 1,113 1,075 1,096 59,300
2023/08/25 1,060 1,106 1,055 1,097 74,000
2023/08/24 1,094 1,097 1,064 1,086 78,400
2023/08/23 1,065 1,083 1,046 1,083 126,100
2023/08/22 1,031 1,106 1,031 1,084 346,300
2023/08/21 914 1,031 914 1,030 342,800
2023/08/18 915 923 897 918 185,900
2023/08/17 937 943 906 943 252,400
2023/08/16 990 997 951 951 262,100
2023/08/15 1,074 1,081 998 1,011 284,700
2023/08/14 1,046 1,130 1,037 1,064 414,900
2023/08/10 1,300 1,306 1,057 1,081 885,300
2023/08/09 1,300 1,327 1,288 1,310 97,000
2023/08/08 1,312 1,348 1,292 1,307 177,500
2023/08/07 1,408 1,416 1,272 1,307 535,800
2023/08/04 1,344 1,412 1,344 1,405 206,200
2023/08/03 1,344 1,396 1,335 1,349 180,600
2023/08/02 1,350 1,407 1,346 1,350 269,100
2023/08/01 1,344 1,367 1,322 1,349 158,200
2023/07/31 1,320 1,354 1,309 1,336 170,200
2023/07/28 1,274 1,294 1,261 1,291 122,100
2023/07/27 1,255 1,309 1,255 1,294 225,700
2023/07/26 1,244 1,282 1,227 1,281 140,700
2023/07/25 1,198 1,254 1,186 1,246 250,200
2023/07/24 1,174 1,210 1,171 1,198 261,200
2023/07/21 1,153 1,155 1,130 1,144 91,500
2023/07/20 1,162 1,187 1,141 1,162 80,000
2023/07/19 1,150 1,161 1,130 1,161 77,800
2023/07/18 1,143 1,155 1,131 1,146 98,600
2023/07/14 1,146 1,160 1,119 1,130 106,200
2023/07/13 1,128 1,157 1,119 1,145 69,100
2023/07/12 1,187 1,187 1,135 1,135 147,000
2023/07/11 1,159 1,195 1,150 1,180 119,100
2023/07/10 1,173 1,186 1,151 1,156 104,300
2023/07/07 1,151 1,197 1,150 1,166 181,500
2023/07/06 1,206 1,217 1,159 1,172 253,900
2023/07/05 1,266 1,282 1,220 1,234 171,000
2023/07/04 1,233 1,288 1,233 1,266 195,600
2023/07/03 1,241 1,247 1,210 1,243 180,600
2023/06/30 1,225 1,244 1,204 1,240 106,400
2023/06/29 1,240 1,246 1,204 1,226 143,400
2023/06/28 1,241 1,255 1,219 1,237 147,400
2023/06/27 1,196 1,235 1,180 1,224 266,100
2023/06/26 1,258 1,298 1,205 1,226 552,800
2023/06/23 1,250 1,292 1,247 1,273 341,200
2023/06/22 1,210 1,258 1,207 1,231 202,500
2023/06/21 1,231 1,261 1,207 1,231 436,400
2023/06/20 1,228 1,228 1,164 1,217 261,100
2023/06/19 1,150 1,204 1,144 1,204 263,800
2023/06/16 1,110 1,141 1,096 1,134 153,700
2023/06/15 1,120 1,134 1,114 1,121 113,600
2023/06/14 1,152 1,152 1,112 1,121 149,300
2023/06/13 1,156 1,169 1,141 1,150 168,200
2023/06/12 1,091 1,136 1,080 1,132 209,700
2023/06/09 1,127 1,127 1,094 1,094 151,200
2023/06/08 1,155 1,159 1,118 1,126 142,900
2023/06/07 1,150 1,174 1,135 1,158 175,700
2023/06/06 1,132 1,155 1,121 1,137 135,400

このページの先頭へ