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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,110 | 6,140 | 6,060 | 6,140 | 45,700 |
| 2021/12/29 | 5,950 | 6,210 | 5,910 | 6,210 | 71,200 |
| 2021/12/28 | 5,900 | 6,000 | 5,820 | 5,950 | 92,000 |
| 2021/12/27 | 5,720 | 5,880 | 5,670 | 5,870 | 65,300 |
| 2021/12/24 | 5,580 | 5,760 | 5,580 | 5,720 | 98,000 |
| 2021/12/23 | 5,630 | 5,690 | 5,520 | 5,590 | 37,700 |
| 2021/12/22 | 5,490 | 5,680 | 5,490 | 5,600 | 66,000 |
| 2021/12/21 | 5,300 | 5,510 | 5,260 | 5,510 | 91,400 |
| 2021/12/20 | 5,010 | 5,300 | 4,975 | 5,220 | 107,900 |
| 2021/12/17 | 5,020 | 5,060 | 4,920 | 5,010 | 183,000 |
| 2021/12/16 | 4,920 | 5,010 | 4,860 | 5,010 | 262,200 |
| 2021/12/15 | 4,775 | 4,920 | 4,755 | 4,860 | 117,500 |
| 2021/12/14 | 4,800 | 4,800 | 4,665 | 4,760 | 227,200 |
| 2021/12/13 | 4,980 | 5,030 | 4,815 | 4,830 | 383,700 |
| 2021/12/10 | 5,350 | 5,350 | 5,240 | 5,280 | 167,300 |
| 2021/12/09 | 5,380 | 5,380 | 5,300 | 5,300 | 38,200 |
| 2021/12/08 | 5,450 | 5,450 | 5,380 | 5,380 | 38,900 |
| 2021/12/07 | 5,200 | 5,390 | 5,200 | 5,360 | 41,800 |
| 2021/12/06 | 5,230 | 5,280 | 5,160 | 5,160 | 43,800 |
| 2021/12/03 | 5,220 | 5,280 | 5,160 | 5,230 | 69,800 |
| 2021/12/02 | 5,170 | 5,280 | 5,150 | 5,180 | 39,000 |
| 2021/12/01 | 5,170 | 5,260 | 5,080 | 5,220 | 46,900 |
| 2021/11/30 | 5,290 | 5,330 | 5,120 | 5,120 | 32,900 |
| 2021/11/29 | 5,210 | 5,340 | 5,210 | 5,240 | 47,600 |
| 2021/11/26 | 5,350 | 5,350 | 5,230 | 5,350 | 37,700 |
| 2021/11/25 | 5,490 | 5,510 | 5,350 | 5,350 | 29,400 |
| 2021/11/24 | 5,620 | 5,630 | 5,510 | 5,540 | 28,900 |
| 2021/11/22 | 5,380 | 5,670 | 5,380 | 5,620 | 57,900 |
| 2021/11/19 | 5,420 | 5,430 | 5,300 | 5,310 | 25,300 |
| 2021/11/18 | 5,450 | 5,510 | 5,400 | 5,420 | 13,000 |
| 2021/11/17 | 5,570 | 5,570 | 5,430 | 5,450 | 24,900 |
| 2021/11/16 | 5,400 | 5,590 | 5,400 | 5,550 | 52,100 |
| 2021/11/15 | 5,250 | 5,430 | 5,210 | 5,380 | 40,700 |
| 2021/11/12 | 5,160 | 5,210 | 5,160 | 5,180 | 9,600 |
| 2021/11/11 | 5,160 | 5,210 | 5,130 | 5,140 | 11,500 |
| 2021/11/10 | 5,070 | 5,270 | 5,070 | 5,230 | 40,500 |
| 2021/11/09 | 5,130 | 5,170 | 5,050 | 5,050 | 26,500 |
| 2021/11/08 | 5,330 | 5,340 | 5,080 | 5,160 | 62,500 |
| 2021/11/05 | 5,420 | 5,440 | 5,310 | 5,370 | 25,900 |
| 2021/11/04 | 5,490 | 5,520 | 5,430 | 5,450 | 18,400 |
| 2021/11/02 | 5,550 | 5,580 | 5,490 | 5,490 | 42,200 |
| 2021/11/01 | 5,590 | 5,600 | 5,520 | 5,570 | 56,800 |
| 2021/10/29 | 5,700 | 5,700 | 5,450 | 5,480 | 62,600 |
| 2021/10/28 | 5,370 | 5,690 | 5,310 | 5,630 | 135,700 |
| 2021/10/27 | 5,550 | 5,590 | 5,310 | 5,330 | 74,800 |
| 2021/10/26 | 5,270 | 5,540 | 5,270 | 5,470 | 88,900 |
| 2021/10/25 | 5,210 | 5,290 | 5,170 | 5,270 | 26,800 |
| 2021/10/22 | 5,230 | 5,280 | 5,200 | 5,260 | 10,700 |
| 2021/10/21 | 5,270 | 5,270 | 5,180 | 5,240 | 13,400 |
| 2021/10/20 | 5,220 | 5,290 | 5,210 | 5,270 | 20,000 |
| 2021/10/19 | 5,220 | 5,290 | 5,220 | 5,260 | 20,100 |
| 2021/10/18 | 5,270 | 5,330 | 5,210 | 5,210 | 27,100 |
| 2021/10/15 | 5,140 | 5,270 | 5,110 | 5,260 | 32,700 |
| 2021/10/14 | 5,100 | 5,120 | 5,020 | 5,120 | 21,700 |
| 2021/10/13 | 5,110 | 5,170 | 5,100 | 5,120 | 15,700 |
| 2021/10/12 | 5,170 | 5,210 | 5,160 | 5,170 | 16,600 |
| 2021/10/11 | 5,200 | 5,240 | 5,150 | 5,230 | 20,700 |
| 2021/10/08 | 5,090 | 5,210 | 5,070 | 5,170 | 29,700 |
| 2021/10/07 | 5,120 | 5,150 | 5,050 | 5,050 | 30,100 |
| 2021/10/06 | 5,230 | 5,260 | 5,030 | 5,120 | 43,200 |
| 2021/10/05 | 5,150 | 5,260 | 5,120 | 5,200 | 46,400 |
| 2021/10/04 | 5,260 | 5,270 | 5,120 | 5,180 | 45,600 |
| 2021/10/01 | 5,030 | 5,220 | 5,020 | 5,190 | 90,300 |
| 2021/09/30 | 5,060 | 5,060 | 4,920 | 4,960 | 44,200 |
| 2021/09/29 | 5,000 | 5,070 | 4,990 | 5,050 | 36,600 |
| 2021/09/28 | 5,200 | 5,200 | 5,010 | 5,040 | 67,400 |
| 2021/09/27 | 5,310 | 5,320 | 5,180 | 5,210 | 44,200 |
| 2021/09/24 | 5,340 | 5,340 | 5,250 | 5,250 | 45,900 |
| 2021/09/22 | 5,280 | 5,350 | 5,210 | 5,260 | 90,800 |
| 2021/09/21 | 5,120 | 5,240 | 5,100 | 5,160 | 50,500 |
| 2021/09/17 | 5,140 | 5,310 | 5,130 | 5,310 | 46,900 |
| 2021/09/16 | 5,180 | 5,210 | 5,110 | 5,170 | 49,900 |
| 2021/09/15 | 5,210 | 5,210 | 5,140 | 5,180 | 33,100 |
| 2021/09/14 | 5,290 | 5,310 | 5,230 | 5,280 | 45,000 |
| 2021/09/13 | 5,280 | 5,320 | 5,230 | 5,290 | 32,700 |
| 2021/09/10 | 5,180 | 5,270 | 5,170 | 5,270 | 42,100 |
| 2021/09/09 | 5,280 | 5,280 | 5,150 | 5,250 | 37,700 |
| 2021/09/08 | 5,200 | 5,290 | 5,190 | 5,220 | 45,700 |
| 2021/09/07 | 5,170 | 5,260 | 5,150 | 5,190 | 50,800 |
| 2021/09/06 | 4,970 | 5,170 | 4,970 | 5,170 | 65,200 |
| 2021/09/03 | 4,935 | 4,980 | 4,890 | 4,970 | 54,300 |
| 2021/09/02 | 4,950 | 4,995 | 4,885 | 4,915 | 50,000 |
| 2021/09/01 | 5,060 | 5,090 | 4,980 | 4,980 | 86,900 |
| 2021/08/31 | 5,080 | 5,210 | 5,060 | 5,150 | 79,000 |
| 2021/08/30 | 5,020 | 5,100 | 4,945 | 5,090 | 132,800 |
| 2021/08/27 | 4,740 | 4,840 | 4,735 | 4,805 | 80,500 |
| 2021/08/26 | 4,640 | 4,745 | 4,620 | 4,700 | 75,400 |
| 2021/08/25 | 4,630 | 4,660 | 4,555 | 4,625 | 52,500 |
| 2021/08/24 | 4,545 | 4,625 | 4,490 | 4,620 | 66,500 |
| 2021/08/23 | 4,480 | 4,570 | 4,465 | 4,535 | 58,200 |
| 2021/08/20 | 4,515 | 4,605 | 4,445 | 4,455 | 81,500 |
| 2021/08/19 | 4,400 | 4,560 | 4,375 | 4,540 | 84,500 |
| 2021/08/18 | 4,320 | 4,445 | 4,315 | 4,445 | 40,500 |
| 2021/08/17 | 4,295 | 4,415 | 4,295 | 4,365 | 76,200 |
| 2021/08/16 | 4,330 | 4,330 | 4,225 | 4,300 | 47,200 |
| 2021/08/13 | 4,200 | 4,310 | 4,200 | 4,300 | 45,700 |
| 2021/08/12 | 4,285 | 4,285 | 4,195 | 4,230 | 27,300 |
| 2021/08/11 | 4,330 | 4,330 | 4,270 | 4,290 | 26,300 |
| 2021/08/10 | 4,265 | 4,340 | 4,210 | 4,335 | 49,300 |
| 2021/08/06 | 4,305 | 4,340 | 4,275 | 4,275 | 24,000 |
| 2021/08/05 | 4,275 | 4,355 | 4,250 | 4,340 | 55,000 |
| 2021/08/04 | 4,190 | 4,280 | 4,180 | 4,275 | 42,300 |
| 2021/08/03 | 4,165 | 4,255 | 4,150 | 4,215 | 58,000 |
| 2021/08/02 | 4,050 | 4,240 | 4,020 | 4,230 | 174,400 |
| 2021/07/30 | 3,930 | 4,060 | 3,825 | 4,040 | 124,400 |
| 2021/07/29 | 3,890 | 4,000 | 3,805 | 3,915 | 135,600 |
| 2021/07/28 | 4,040 | 4,105 | 3,890 | 3,915 | 321,400 |
| 2021/07/27 | 4,300 | 4,340 | 4,290 | 4,320 | 78,300 |
| 2021/07/26 | 4,245 | 4,335 | 4,235 | 4,260 | 42,300 |
| 2021/07/21 | 4,150 | 4,210 | 4,140 | 4,195 | 39,700 |
| 2021/07/20 | 4,135 | 4,190 | 4,090 | 4,140 | 62,500 |
| 2021/07/19 | 4,270 | 4,275 | 4,130 | 4,180 | 54,100 |
| 2021/07/16 | 4,210 | 4,320 | 4,190 | 4,270 | 72,700 |
| 2021/07/15 | 4,160 | 4,240 | 4,140 | 4,210 | 64,800 |
| 2021/07/14 | 4,155 | 4,215 | 4,135 | 4,165 | 43,100 |
| 2021/07/13 | 4,135 | 4,180 | 4,095 | 4,165 | 57,900 |
| 2021/07/12 | 4,070 | 4,125 | 4,070 | 4,095 | 43,600 |
| 2021/07/09 | 4,005 | 4,045 | 3,970 | 4,040 | 64,900 |
| 2021/07/08 | 4,120 | 4,170 | 4,045 | 4,070 | 59,600 |
| 2021/07/07 | 4,080 | 4,130 | 4,065 | 4,115 | 27,400 |
| 2021/07/06 | 4,040 | 4,120 | 4,035 | 4,120 | 43,700 |
| 2021/07/05 | 4,060 | 4,070 | 4,000 | 4,035 | 45,200 |
| 2021/07/02 | 4,140 | 4,160 | 3,995 | 4,080 | 105,300 |
| 2021/07/01 | 3,980 | 4,150 | 3,935 | 4,100 | 180,200 |
| 2021/06/30 | 3,905 | 4,020 | 3,860 | 3,880 | 82,800 |
| 2021/06/29 | 3,895 | 3,920 | 3,840 | 3,915 | 48,000 |
| 2021/06/28 | 3,830 | 3,900 | 3,810 | 3,880 | 58,400 |
| 2021/06/25 | 3,770 | 3,815 | 3,750 | 3,800 | 34,800 |
| 2021/06/24 | 3,765 | 3,770 | 3,720 | 3,770 | 32,800 |
| 2021/06/23 | 3,850 | 3,870 | 3,720 | 3,735 | 53,100 |
| 2021/06/22 | 3,740 | 3,850 | 3,715 | 3,850 | 71,200 |
| 2021/06/21 | 3,735 | 3,820 | 3,690 | 3,750 | 67,700 |
| 2021/06/18 | 3,650 | 3,770 | 3,630 | 3,735 | 97,200 |
| 2021/06/17 | 3,635 | 3,670 | 3,590 | 3,590 | 171,400 |
| 2021/06/16 | 3,595 | 3,665 | 3,580 | 3,645 | 293,400 |
| 2021/06/15 | 3,615 | 3,620 | 3,575 | 3,610 | 75,000 |
| 2021/06/14 | 3,670 | 3,685 | 3,615 | 3,615 | 54,900 |
| 2021/06/11 | 3,685 | 3,700 | 3,650 | 3,655 | 58,700 |
| 2021/06/10 | 3,715 | 3,715 | 3,635 | 3,660 | 51,900 |
| 2021/06/09 | 3,660 | 3,745 | 3,660 | 3,685 | 105,200 |
| 2021/06/08 | 3,595 | 3,660 | 3,585 | 3,640 | 68,000 |
| 2021/06/07 | 3,570 | 3,600 | 3,540 | 3,570 | 90,800 |
| 2021/06/04 | 3,540 | 3,555 | 3,515 | 3,545 | 52,400 |
| 2021/06/03 | 3,545 | 3,575 | 3,500 | 3,510 | 48,300 |
| 2021/06/02 | 3,405 | 3,525 | 3,405 | 3,520 | 95,600 |
| 2021/06/01 | 3,340 | 3,380 | 3,320 | 3,375 | 48,200 |
| 2021/05/31 | 3,350 | 3,390 | 3,325 | 3,330 | 55,300 |
| 2021/05/28 | 3,395 | 3,415 | 3,315 | 3,350 | 162,500 |
| 2021/05/27 | 3,375 | 3,400 | 3,365 | 3,380 | 62,500 |
| 2021/05/26 | 3,360 | 3,395 | 3,340 | 3,375 | 52,300 |
| 2021/05/25 | 3,415 | 3,445 | 3,365 | 3,375 | 117,100 |
| 2021/05/24 | 3,315 | 3,320 | 3,290 | 3,300 | 38,600 |
| 2021/05/21 | 3,315 | 3,340 | 3,295 | 3,340 | 50,900 |
| 2021/05/20 | 3,305 | 3,335 | 3,290 | 3,315 | 33,200 |
| 2021/05/19 | 3,305 | 3,320 | 3,275 | 3,305 | 51,300 |
| 2021/05/18 | 3,340 | 3,350 | 3,325 | 3,335 | 29,300 |
| 2021/05/17 | 3,390 | 3,405 | 3,315 | 3,315 | 45,600 |
| 2021/05/14 | 3,340 | 3,385 | 3,325 | 3,360 | 36,100 |
| 2021/05/13 | 3,370 | 3,370 | 3,290 | 3,305 | 53,200 |
| 2021/05/12 | 3,365 | 3,395 | 3,320 | 3,350 | 40,000 |
| 2021/05/11 | 3,415 | 3,450 | 3,375 | 3,385 | 54,800 |
| 2021/05/10 | 3,450 | 3,450 | 3,380 | 3,415 | 56,600 |
| 2021/05/07 | 3,410 | 3,495 | 3,410 | 3,455 | 60,300 |
| 2021/05/06 | 3,360 | 3,415 | 3,325 | 3,390 | 74,200 |
| 2021/04/30 | 3,315 | 3,355 | 3,300 | 3,325 | 76,100 |
| 2021/04/28 | 3,360 | 3,360 | 3,295 | 3,315 | 119,600 |
| 2021/04/27 | 3,435 | 3,440 | 3,355 | 3,360 | 69,000 |
| 2021/04/26 | 3,480 | 3,480 | 3,395 | 3,410 | 78,500 |
| 2021/04/23 | 3,470 | 3,560 | 3,470 | 3,480 | 58,000 |
| 2021/04/22 | 3,530 | 3,540 | 3,440 | 3,495 | 170,000 |
| 2021/04/21 | 3,625 | 3,670 | 3,480 | 3,495 | 210,600 |
| 2021/04/20 | 3,810 | 3,810 | 3,635 | 3,710 | 189,000 |
| 2021/04/19 | 3,800 | 3,900 | 3,765 | 3,855 | 65,000 |
| 2021/04/16 | 3,735 | 3,805 | 3,695 | 3,790 | 39,000 |
| 2021/04/15 | 3,820 | 3,830 | 3,745 | 3,755 | 30,500 |
| 2021/04/14 | 3,845 | 3,850 | 3,805 | 3,820 | 23,700 |
| 2021/04/13 | 3,845 | 3,860 | 3,825 | 3,840 | 22,300 |
| 2021/04/12 | 3,865 | 3,870 | 3,805 | 3,840 | 31,400 |
| 2021/04/09 | 3,870 | 3,880 | 3,845 | 3,860 | 26,300 |
| 2021/04/08 | 3,945 | 3,960 | 3,880 | 3,880 | 38,800 |
| 2021/04/07 | 3,935 | 3,985 | 3,915 | 3,965 | 32,700 |
| 2021/04/06 | 3,955 | 3,995 | 3,885 | 3,905 | 52,400 |
| 2021/04/05 | 3,885 | 3,985 | 3,865 | 3,945 | 59,800 |
| 2021/04/02 | 3,820 | 3,870 | 3,800 | 3,835 | 32,100 |
| 2021/04/01 | 3,770 | 3,825 | 3,765 | 3,785 | 54,800 |
| 2021/03/31 | 3,885 | 3,910 | 3,820 | 3,820 | 48,000 |
| 2021/03/30 | 3,930 | 3,940 | 3,885 | 3,910 | 32,200 |
| 2021/03/29 | 3,895 | 3,925 | 3,870 | 3,920 | 56,700 |
| 2021/03/26 | 3,820 | 3,880 | 3,820 | 3,870 | 35,800 |
| 2021/03/25 | 3,800 | 3,830 | 3,760 | 3,820 | 22,600 |
| 2021/03/24 | 3,785 | 3,810 | 3,740 | 3,775 | 41,400 |
| 2021/03/23 | 3,800 | 3,855 | 3,785 | 3,790 | 25,400 |
| 2021/03/22 | 3,800 | 3,835 | 3,765 | 3,790 | 48,400 |
| 2021/03/19 | 3,800 | 3,865 | 3,785 | 3,820 | 70,600 |
| 2021/03/18 | 3,825 | 3,835 | 3,790 | 3,835 | 42,000 |
| 2021/03/17 | 3,805 | 3,830 | 3,765 | 3,820 | 37,900 |
| 2021/03/16 | 3,730 | 3,805 | 3,720 | 3,805 | 32,700 |
| 2021/03/15 | 3,820 | 3,820 | 3,750 | 3,780 | 42,500 |
| 2021/03/12 | 3,790 | 3,790 | 3,660 | 3,750 | 74,600 |
| 2021/03/11 | 3,605 | 3,775 | 3,595 | 3,735 | 77,100 |
| 2021/03/10 | 3,600 | 3,615 | 3,545 | 3,590 | 40,700 |
| 2021/03/09 | 3,535 | 3,600 | 3,495 | 3,585 | 63,000 |
| 2021/03/08 | 3,550 | 3,575 | 3,510 | 3,535 | 33,200 |
| 2021/03/05 | 3,490 | 3,520 | 3,415 | 3,510 | 51,300 |
| 2021/03/04 | 3,480 | 3,490 | 3,360 | 3,490 | 89,400 |
| 2021/03/03 | 3,550 | 3,560 | 3,480 | 3,530 | 45,200 |
| 2021/03/02 | 3,635 | 3,650 | 3,480 | 3,555 | 83,200 |
| 2021/03/01 | 3,380 | 3,610 | 3,380 | 3,585 | 156,100 |
| 2021/02/26 | 3,400 | 3,455 | 3,305 | 3,310 | 108,900 |
| 2021/02/25 | 3,505 | 3,520 | 3,445 | 3,460 | 93,200 |
| 2021/02/24 | 3,550 | 3,555 | 3,410 | 3,435 | 118,300 |
| 2021/02/22 | 3,705 | 3,710 | 3,570 | 3,595 | 84,100 |
| 2021/02/19 | 3,700 | 3,700 | 3,625 | 3,645 | 56,500 |
| 2021/02/18 | 3,800 | 3,805 | 3,715 | 3,720 | 46,800 |
| 2021/02/17 | 3,860 | 3,885 | 3,775 | 3,775 | 48,800 |
| 2021/02/16 | 3,840 | 3,945 | 3,840 | 3,855 | 65,000 |
| 2021/02/15 | 3,850 | 3,910 | 3,760 | 3,885 | 58,900 |
| 2021/02/12 | 3,880 | 3,905 | 3,850 | 3,850 | 24,000 |
| 2021/02/10 | 3,950 | 3,950 | 3,890 | 3,895 | 21,700 |
| 2021/02/09 | 3,945 | 3,950 | 3,880 | 3,935 | 31,100 |
| 2021/02/08 | 3,920 | 3,955 | 3,875 | 3,950 | 39,400 |
| 2021/02/05 | 3,910 | 3,935 | 3,860 | 3,880 | 39,100 |
| 2021/02/04 | 3,875 | 3,920 | 3,855 | 3,915 | 35,600 |
| 2021/02/03 | 3,860 | 3,890 | 3,825 | 3,865 | 30,600 |
| 2021/02/02 | 3,725 | 3,880 | 3,725 | 3,870 | 53,600 |
| 2021/02/01 | 3,750 | 3,780 | 3,695 | 3,740 | 57,500 |
| 2021/01/29 | 3,900 | 3,925 | 3,760 | 3,795 | 83,400 |
| 2021/01/28 | 3,960 | 3,975 | 3,850 | 3,850 | 107,300 |
| 2021/01/27 | 3,995 | 4,050 | 3,980 | 3,985 | 44,700 |
| 2021/01/26 | 3,975 | 3,995 | 3,945 | 3,970 | 39,400 |
| 2021/01/25 | 4,030 | 4,070 | 3,955 | 3,995 | 120,700 |
| 2021/01/22 | 4,000 | 4,035 | 3,930 | 3,985 | 137,900 |
| 2021/01/21 | 3,990 | 4,060 | 3,905 | 4,035 | 202,700 |
| 2021/01/20 | 4,155 | 4,155 | 3,985 | 4,005 | 144,000 |
| 2021/01/19 | 4,240 | 4,345 | 4,095 | 4,140 | 220,700 |
| 2021/01/18 | 4,195 | 4,250 | 4,065 | 4,210 | 91,000 |
| 2021/01/15 | 4,160 | 4,195 | 4,090 | 4,175 | 49,600 |
| 2021/01/14 | 4,300 | 4,375 | 4,155 | 4,200 | 92,500 |
| 2021/01/13 | 4,210 | 4,325 | 4,195 | 4,300 | 84,000 |
| 2021/01/12 | 4,125 | 4,210 | 4,100 | 4,180 | 66,600 |
| 2021/01/08 | 4,000 | 4,125 | 3,965 | 4,125 | 99,400 |
| 2021/01/07 | 3,915 | 4,010 | 3,875 | 4,000 | 91,000 |
| 2021/01/06 | 3,880 | 3,920 | 3,840 | 3,850 | 71,300 |
| 2021/01/05 | 3,980 | 3,980 | 3,845 | 3,880 | 113,400 |
| 2021/01/04 | 4,095 | 4,095 | 3,955 | 4,010 | 65,800 |