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

Ｇｅｎｋｙ　ＤｒｕｇＳｔｏｒｅｓ(9267)の株価時系列情報

Ｇｅｎｋｙ　ＤｒｕｇＳｔｏｒｅｓ(9267)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
2019/12/30 2,333 2,347 2,316 2,330 55,400
2019/12/27 2,300 2,333 2,298 2,330 57,800
2019/12/26 2,292 2,323 2,292 2,313 88,600
2019/12/25 2,321 2,324 2,283 2,291 69,700
2019/12/24 2,299 2,341 2,294 2,325 78,000
2019/12/23 2,299 2,309 2,261 2,304 114,100
2019/12/20 2,376 2,387 2,296 2,307 202,200
2019/12/19 2,395 2,432 2,358 2,374 291,300
2019/12/18 2,379 2,417 2,376 2,397 337,500
2019/12/17 2,447 2,447 2,365 2,379 223,900
2019/12/16 2,457 2,479 2,431 2,447 154,100
2019/12/13 2,514 2,519 2,457 2,457 97,000
2019/12/12 2,531 2,531 2,487 2,495 75,900
2019/12/11 2,541 2,546 2,531 2,534 58,100
2019/12/10 2,545 2,563 2,530 2,550 104,500
2019/12/09 2,563 2,570 2,528 2,540 114,400
2019/12/06 2,579 2,589 2,553 2,561 60,400
2019/12/05 2,570 2,591 2,536 2,562 81,000
2019/12/04 2,548 2,589 2,541 2,566 58,800
2019/12/03 2,549 2,586 2,524 2,552 79,900
2019/12/02 2,569 2,595 2,531 2,539 67,000
2019/11/29 2,604 2,624 2,558 2,569 68,200
2019/11/28 2,607 2,612 2,575 2,597 46,100
2019/11/27 2,579 2,609 2,562 2,590 47,200
2019/11/26 2,550 2,595 2,549 2,561 61,800
2019/11/25 2,523 2,536 2,518 2,533 24,200
2019/11/22 2,522 2,533 2,512 2,515 28,900
2019/11/21 2,517 2,559 2,497 2,521 44,300
2019/11/20 2,532 2,535 2,502 2,523 30,000
2019/11/19 2,561 2,563 2,514 2,547 29,100
2019/11/18 2,528 2,574 2,508 2,545 74,000
2019/11/15 2,490 2,545 2,475 2,517 102,200
2019/11/14 2,510 2,510 2,453 2,455 28,900
2019/11/13 2,520 2,525 2,476 2,489 55,600
2019/11/12 2,512 2,554 2,512 2,529 73,100
2019/11/11 2,523 2,539 2,511 2,524 45,000
2019/11/08 2,489 2,536 2,484 2,523 53,400
2019/11/07 2,483 2,498 2,473 2,489 30,400
2019/11/06 2,480 2,508 2,468 2,491 41,400
2019/11/05 2,517 2,520 2,471 2,490 47,300
2019/11/01 2,443 2,490 2,430 2,490 46,200
2019/10/31 2,450 2,472 2,431 2,432 86,000
2019/10/30 2,375 2,427 2,337 2,427 102,300
2019/10/29 2,370 2,460 2,358 2,375 124,800
2019/10/28 2,350 2,375 2,304 2,357 59,400
2019/10/25 2,340 2,342 2,300 2,325 63,900
2019/10/24 2,277 2,378 2,277 2,341 148,000
2019/10/23 2,255 2,268 2,183 2,238 220,100
2019/10/21 2,400 2,400 2,314 2,357 167,700
2019/10/18 2,460 2,500 2,401 2,420 121,000
2019/10/17 2,399 2,454 2,391 2,430 87,400
2019/10/16 2,413 2,446 2,372 2,394 72,500
2019/10/15 2,382 2,412 2,373 2,379 100,500
2019/10/11 2,333 2,368 2,333 2,346 43,900
2019/10/10 2,309 2,340 2,291 2,319 39,200
2019/10/09 2,306 2,312 2,287 2,309 22,000
2019/10/08 2,287 2,367 2,286 2,316 96,300
2019/10/07 2,298 2,304 2,259 2,266 31,600
2019/10/04 2,290 2,309 2,269 2,277 51,300
2019/10/03 2,288 2,292 2,231 2,290 52,100
2019/10/02 2,325 2,428 2,311 2,326 117,000
2019/10/01 2,221 2,331 2,221 2,331 131,800
2019/09/30 2,213 2,213 2,188 2,202 38,800
2019/09/27 2,209 2,251 2,203 2,235 38,900
2019/09/26 2,252 2,256 2,211 2,220 34,800
2019/09/25 2,260 2,262 2,224 2,227 26,600
2019/09/24 2,260 2,271 2,233 2,255 42,100
2019/09/20 2,295 2,300 2,264 2,275 40,200
2019/09/19 2,261 2,296 2,254 2,281 86,700
2019/09/18 2,204 2,250 2,192 2,249 85,000
2019/09/17 2,192 2,223 2,175 2,183 64,900
2019/09/13 2,205 2,205 2,167 2,178 36,400
2019/09/12 2,194 2,233 2,169 2,185 76,200
2019/09/11 2,164 2,190 2,145 2,166 54,700
2019/09/10 2,100 2,157 2,100 2,154 56,100
2019/09/09 2,061 2,103 2,060 2,091 37,600
2019/09/06 2,090 2,092 2,050 2,053 17,600
2019/09/05 2,044 2,094 2,040 2,071 45,100
2019/09/04 2,017 2,038 2,012 2,022 24,600
2019/09/03 2,025 2,052 2,002 2,034 53,200
2019/09/02 2,085 2,085 2,031 2,031 43,500
2019/08/30 2,063 2,114 2,063 2,091 74,900
2019/08/29 2,052 2,063 2,037 2,056 28,400
2019/08/28 2,075 2,086 2,057 2,058 25,300
2019/08/27 2,089 2,115 2,073 2,089 27,400
2019/08/26 2,082 2,094 2,070 2,074 33,100
2019/08/23 2,110 2,135 2,103 2,129 32,700
2019/08/22 2,080 2,150 2,078 2,133 69,400
2019/08/21 2,075 2,081 2,058 2,072 19,100
2019/08/20 2,087 2,121 2,082 2,106 42,300
2019/08/19 2,046 2,088 2,035 2,079 44,300
2019/08/16 2,030 2,069 2,026 2,030 39,200
2019/08/15 2,010 2,046 2,007 2,033 50,100
2019/08/14 2,019 2,079 2,013 2,069 60,200
2019/08/13 2,047 2,047 1,991 1,998 78,300
2019/08/09 2,062 2,083 2,053 2,073 50,100
2019/08/08 2,044 2,085 2,011 2,059 69,900
2019/08/07 1,981 2,060 1,977 2,044 143,500
2019/08/06 1,925 1,963 1,895 1,950 244,600
2019/08/05 2,065 2,066 1,991 2,023 102,200
2019/08/02 2,125 2,142 2,060 2,077 122,400
2019/08/01 2,123 2,176 2,114 2,148 88,200
2019/07/31 2,149 2,150 2,124 2,125 63,600
2019/07/30 2,135 2,170 2,135 2,157 67,700
2019/07/29 2,140 2,162 2,130 2,132 77,600
2019/07/26 2,194 2,198 2,137 2,150 174,100
2019/07/25 2,226 2,226 2,190 2,202 145,200
2019/07/24 2,255 2,266 2,221 2,232 165,900
2019/07/23 2,241 2,286 2,201 2,269 183,600
2019/07/22 2,363 2,366 2,235 2,243 363,900
2019/07/19 2,593 2,593 2,374 2,389 451,000
2019/07/18 2,580 2,625 2,575 2,593 77,900
2019/07/17 2,600 2,630 2,560 2,607 60,300
2019/07/16 2,641 2,641 2,584 2,600 46,400
2019/07/12 2,700 2,702 2,637 2,641 31,300
2019/07/11 2,707 2,715 2,666 2,671 36,800
2019/07/10 2,694 2,740 2,663 2,708 70,000
2019/07/09 2,653 2,726 2,643 2,694 77,100
2019/07/08 2,608 2,683 2,590 2,667 83,700
2019/07/05 2,588 2,605 2,558 2,593 51,900
2019/07/04 2,559 2,590 2,546 2,585 50,000
2019/07/03 2,570 2,586 2,549 2,559 38,900
2019/07/02 2,545 2,581 2,535 2,567 45,000
2019/07/01 2,591 2,609 2,526 2,545 85,400
2019/06/28 2,500 2,591 2,488 2,587 88,800
2019/06/27 2,425 2,490 2,419 2,487 47,300
2019/06/26 2,431 2,447 2,413 2,434 31,800
2019/06/25 2,483 2,519 2,434 2,438 86,600
2019/06/24 2,515 2,522 2,469 2,472 74,500
2019/06/21 2,564 2,573 2,516 2,518 48,800
2019/06/20 2,552 2,585 2,550 2,552 57,200
2019/06/19 2,543 2,560 2,505 2,537 56,100
2019/06/18 2,488 2,582 2,475 2,506 212,200
2019/06/17 2,594 2,594 2,520 2,521 356,800
2019/06/14 2,609 2,655 2,590 2,594 120,500
2019/06/13 2,631 2,632 2,566 2,612 88,500
2019/06/12 2,657 2,733 2,630 2,641 93,000
2019/06/11 2,551 2,682 2,540 2,657 85,000
2019/06/10 2,587 2,622 2,543 2,549 69,500
2019/06/07 2,468 2,594 2,451 2,587 123,400
2019/06/06 2,423 2,485 2,406 2,451 114,800
2019/06/05 2,449 2,449 2,407 2,431 74,100
2019/06/04 2,485 2,486 2,338 2,402 123,800
2019/06/03 2,563 2,567 2,468 2,486 94,500
2019/05/31 2,636 2,644 2,602 2,608 39,900
2019/05/30 2,699 2,699 2,613 2,643 71,700
2019/05/29 2,723 2,731 2,680 2,700 43,200
2019/05/28 2,725 2,765 2,701 2,750 51,800
2019/05/27 2,663 2,745 2,652 2,707 83,000
2019/05/24 2,658 2,658 2,621 2,648 32,700
2019/05/23 2,645 2,673 2,636 2,668 67,100
2019/05/22 2,685 2,686 2,632 2,645 23,400
2019/05/21 2,676 2,676 2,640 2,662 23,200
2019/05/20 2,700 2,720 2,656 2,670 29,700
2019/05/17 2,649 2,687 2,625 2,684 51,200
2019/05/16 2,676 2,676 2,613 2,618 58,300
2019/05/15 2,680 2,696 2,627 2,667 47,800
2019/05/14 2,567 2,684 2,521 2,680 112,000
2019/05/13 2,637 2,685 2,610 2,617 48,100
2019/05/10 2,567 2,675 2,567 2,640 63,900
2019/05/09 2,560 2,578 2,525 2,567 60,800
2019/05/08 2,654 2,657 2,570 2,593 71,800
2019/05/07 2,640 2,690 2,599 2,687 60,900
2019/04/26 2,607 2,625 2,591 2,606 44,100
2019/04/25 2,546 2,616 2,546 2,616 64,300
2019/04/24 2,535 2,574 2,526 2,543 78,100
2019/04/23 2,648 2,648 2,513 2,528 193,600
2019/04/22 2,725 2,761 2,604 2,661 229,100
2019/04/19 2,577 2,898 2,577 2,772 424,600
2019/04/18 2,580 2,610 2,533 2,546 84,000
2019/04/17 2,530 2,577 2,514 2,567 95,800
2019/04/16 2,499 2,541 2,479 2,507 74,100
2019/04/15 2,450 2,489 2,448 2,478 73,900
2019/04/12 2,420 2,440 2,405 2,427 36,400
2019/04/11 2,366 2,430 2,366 2,424 64,800
2019/04/10 2,351 2,377 2,342 2,372 30,600
2019/04/09 2,387 2,388 2,346 2,360 53,500
2019/04/08 2,370 2,398 2,364 2,387 54,700
2019/04/05 2,383 2,404 2,351 2,363 58,200
2019/04/04 2,385 2,430 2,372 2,377 50,800
2019/04/03 2,376 2,430 2,370 2,385 80,500
2019/04/02 2,450 2,450 2,383 2,383 46,400
2019/04/01 2,408 2,460 2,406 2,430 58,300
2019/03/29 2,393 2,399 2,362 2,395 31,500
2019/03/28 2,444 2,444 2,374 2,385 51,600
2019/03/27 2,395 2,464 2,394 2,445 62,700
2019/03/26 2,330 2,390 2,328 2,388 81,100
2019/03/25 2,335 2,335 2,288 2,300 82,600
2019/03/22 2,436 2,445 2,374 2,385 73,500
2019/03/20 2,423 2,450 2,407 2,436 36,500
2019/03/19 2,482 2,485 2,421 2,436 55,600
2019/03/18 2,451 2,508 2,451 2,491 47,700
2019/03/15 2,457 2,490 2,443 2,450 54,300
2019/03/14 2,472 2,493 2,443 2,455 32,800
2019/03/13 2,474 2,496 2,441 2,472 28,700
2019/03/12 2,443 2,510 2,443 2,474 55,900
2019/03/11 2,437 2,452 2,371 2,442 47,100
2019/03/08 2,476 2,486 2,400 2,421 79,900
2019/03/07 2,537 2,538 2,490 2,506 72,500
2019/03/06 2,570 2,573 2,526 2,542 62,500
2019/03/05 2,582 2,590 2,552 2,562 58,000
2019/03/04 2,633 2,646 2,589 2,590 47,400
2019/03/01 2,619 2,664 2,618 2,620 39,800
2019/02/28 2,659 2,659 2,611 2,614 48,300
2019/02/27 2,629 2,685 2,629 2,659 67,600
2019/02/26 2,613 2,659 2,601 2,619 63,200
2019/02/25 2,578 2,594 2,561 2,591 42,000
2019/02/22 2,624 2,624 2,542 2,565 102,900
2019/02/21 2,614 2,648 2,614 2,641 25,600
2019/02/20 2,617 2,645 2,602 2,612 33,600
2019/02/19 2,617 2,622 2,587 2,596 33,800
2019/02/18 2,602 2,644 2,581 2,614 54,800
2019/02/15 2,572 2,584 2,534 2,554 45,600
2019/02/14 2,568 2,641 2,568 2,598 52,000
2019/02/13 2,587 2,597 2,547 2,583 60,600
2019/02/12 2,548 2,606 2,540 2,591 63,800
2019/02/08 2,611 2,633 2,534 2,546 66,300
2019/02/07 2,679 2,679 2,612 2,652 55,700
2019/02/06 2,760 2,760 2,654 2,692 78,300
2019/02/05 2,676 2,758 2,676 2,735 91,600
2019/02/04 2,560 2,661 2,548 2,659 104,600
2019/02/01 2,591 2,593 2,542 2,561 128,500
2019/01/31 2,611 2,634 2,586 2,601 96,000
2019/01/30 2,652 2,665 2,598 2,598 154,000
2019/01/29 2,629 2,695 2,629 2,675 138,700
2019/01/28 2,671 2,671 2,605 2,647 124,700
2019/01/25 2,760 2,763 2,655 2,682 160,600
2019/01/24 2,722 2,778 2,703 2,760 67,600
2019/01/23 2,832 2,839 2,706 2,706 137,000
2019/01/22 2,927 2,950 2,830 2,847 204,900
2019/01/21 2,990 3,035 2,927 2,955 228,500
2019/01/18 3,225 3,245 3,160 3,215 40,900
2019/01/17 3,150 3,225 3,150 3,205 43,000
2019/01/16 3,130 3,260 3,120 3,125 50,300
2019/01/15 3,000 3,165 3,000 3,110 47,700
2019/01/11 3,025 3,100 3,005 3,005 46,700
2019/01/10 3,115 3,115 3,045 3,050 27,500
2019/01/09 3,130 3,225 3,130 3,155 37,400
2019/01/08 3,130 3,200 3,065 3,120 48,400
2019/01/07 3,135 3,170 3,105 3,145 45,800
2019/01/04 2,888 3,045 2,888 3,005 52,300

このページの先頭へ