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
2026/08/07 465 465 461 465 7,000
2026/08/06 464 465 463 465 4,100
2026/08/05 468 468 464 464 2,700
2026/08/04 464 465 462 465 4,700
2026/08/03 464 467 461 462 9,800
2026/07/31 465 468 462 462 5,200
2026/07/30 458 468 458 468 20,500
2026/07/29 460 464 457 460 14,400
2026/07/28 464 465 460 460 12,900
2026/07/27 465 466 464 464 11,500
2026/07/24 460 464 460 464 10,300
2026/07/23 463 464 460 460 10,900
2026/07/22 459 467 457 463 28,200
2026/07/21 452 457 450 454 73,500
2026/07/17 472 474 460 460 82,500
2026/07/16 475 475 468 472 18,800
2026/07/15 471 475 470 475 26,500
2026/07/14 470 471 465 470 10,400
2026/07/13 466 469 466 469 8,600
2026/07/10 467 469 466 466 10,000
2026/07/09 461 467 460 467 10,300
2026/07/08 458 466 458 465 16,100
2026/07/07 466 469 464 466 14,900
2026/07/06 463 468 463 467 13,900
2026/07/03 454 464 454 463 26,600
2026/07/02 452 457 452 455 13,500
2026/07/01 453 456 453 456 5,400
2026/06/30 450 454 450 454 7,500
2026/06/29 450 458 449 453 14,700
2026/06/26 448 451 448 450 1,800
2026/06/25 454 455 447 447 9,200
2026/06/24 446 449 445 447 3,300
2026/06/23 448 450 443 444 14,000
2026/06/22 453 453 447 447 11,300
2026/06/19 450 453 450 453 11,700
2026/06/18 451 452 450 452 3,900
2026/06/17 447 452 447 451 5,400
2026/06/16 446 448 446 448 9,100
2026/06/15 445 450 445 446 7,400
2026/06/12 447 451 447 449 6,200
2026/06/11 444 447 443 447 8,700
2026/06/10 448 451 444 446 10,100
2026/06/09 444 450 444 444 22,100
2026/06/08 441 447 441 444 5,400
2026/06/05 439 443 438 440 25,300
2026/06/04 444 444 439 439 7,700
2026/06/03 443 444 440 442 5,000
2026/06/02 443 443 439 440 32,800
2026/06/01 454 454 444 444 17,500
2026/05/29 450 453 448 452 14,100
2026/05/28 449 452 447 452 12,000
2026/05/27 448 453 447 452 8,400
2026/05/26 452 454 446 454 10,400
2026/05/25 458 458 447 449 16,500
2026/05/22 454 454 449 451 13,900
2026/05/21 451 454 449 451 14,400
2026/05/20 458 458 450 450 33,400
2026/05/19 453 464 453 460 33,900
2026/05/18 459 459 451 455 22,700
2026/05/15 453 457 452 456 17,300
2026/05/14 461 461 451 453 38,200
2026/05/13 467 470 458 458 64,200
2026/05/12 470 472 464 466 42,500
2026/05/11 467 470 462 470 27,200
2026/05/08 463 468 462 467 9,700
2026/05/07 470 470 462 463 14,500
2026/05/01 465 465 462 463 15,700
2026/04/30 462 468 461 467 18,800
2026/04/28 463 464 460 462 20,600
2026/04/27 470 471 463 463 26,300
2026/04/24 471 471 465 471 29,900
2026/04/23 471 472 466 466 42,800
2026/04/22 471 471 467 471 21,200
2026/04/21 478 478 468 472 66,900
2026/04/20 491 491 472 476 322,300
2026/04/17 484 496 481 494 230,800
2026/04/16 479 482 474 478 64,000
2026/04/15 478 481 474 478 40,500
2026/04/14 477 481 472 479 36,600
2026/04/13 470 475 466 475 21,500
2026/04/10 472 472 466 466 9,800
2026/04/09 475 475 467 473 22,300
2026/04/08 474 476 472 475 11,900
2026/04/07 472 476 470 476 12,500
2026/04/06 470 473 465 470 13,300
2026/04/03 465 467 462 467 7,800
2026/03/27 474 478 473 473 26,100
2026/03/26 476 476 472 473 10,800
2026/03/25 477 477 472 476 14,300
2026/03/24 474 474 466 469 16,600
2026/03/23 473 473 465 466 47,800
2026/03/19 474 480 474 475 33,800
2026/03/18 473 477 473 474 16,400
2026/03/17 473 479 473 475 15,800
2026/03/16 474 478 471 471 9,200
2026/03/13 474 476 473 475 6,800
2026/03/12 480 480 473 475 33,200
2026/03/11 480 484 479 480 12,600
2026/03/10 479 483 479 480 16,600
2026/03/09 478 478 470 476 34,400
2026/03/06 485 485 480 483 9,800
2026/03/05 475 487 474 485 33,800
2026/03/04 474 477 468 470 65,400
2026/03/03 490 494 480 480 58,300
2026/03/02 493 493 487 490 15,700
2026/02/27 493 497 491 493 35,600
2026/02/26 494 494 487 490 28,300
2026/02/25 486 494 486 491 25,900
2026/02/24 486 488 484 488 23,200
2026/02/20 486 487 482 483 13,600
2026/02/19 484 487 482 487 13,500
2026/02/18 482 485 482 484 11,900
2026/02/17 484 486 480 481 24,300
2026/02/16 476 484 473 484 29,300
2026/02/13 488 488 474 474 47,000
2026/02/12 479 487 479 487 82,800
2026/02/10 473 477 473 477 17,100
2026/02/09 479 479 473 473 35,100
2026/02/06 480 480 476 477 24,100
2026/02/05 477 483 476 480 40,600
2026/02/04 478 479 476 479 14,000
2026/02/03 477 479 476 478 19,100
2026/02/02 476 479 474 474 51,900
2026/01/30 476 476 472 474 23,000
2026/01/29 472 476 469 476 40,200
2026/01/28 472 477 468 476 86,900
2026/01/27 481 481 470 474 127,400
2026/01/26 477 483 475 481 191,100
2026/01/23 506 514 493 503 202,100
2026/01/22 494 501 491 501 45,700
2026/01/21 499 499 482 490 76,500
2026/01/20 503 505 493 500 54,700
2026/01/19 496 500 493 500 49,700
2026/01/16 492 497 491 494 53,400
2026/01/15 488 492 485 491 67,100
2026/01/14 480 489 480 485 68,200
2026/01/13 479 480 477 480 39,000
2026/01/09 478 479 474 477 34,500
2026/01/08 479 479 476 478 16,900
2026/01/07 476 478 475 478 18,100
2026/01/06 473 476 471 475 36,400
2026/01/05 472 474 468 471 21,700
2025/12/30 475 475 465 465 25,300
2025/12/29 474 476 472 472 17,400
2025/12/26 474 475 472 473 21,400
2025/12/25 476 476 473 474 17,000
2025/12/24 475 478 473 473 28,300
2025/12/23 473 475 470 473 23,400
2025/12/22 471 472 467 471 11,000
2025/12/19 464 471 464 467 46,800
2025/12/18 461 466 461 463 21,600
2025/12/17 463 464 458 460 12,800
2025/12/16 463 464 459 460 19,500
2025/12/15 463 463 460 461 9,500
2025/12/12 462 464 460 462 5,600
2025/12/11 463 463 458 460 16,400
2025/12/10 463 466 459 461 13,700
2025/12/09 469 469 461 463 41,600
2025/12/08 465 470 463 468 27,600
2025/12/05 464 464 461 463 2,400
2025/12/04 461 463 461 463 9,300
2025/12/03 461 464 460 460 6,800
2025/12/02 466 468 460 460 17,700
2025/12/01 470 470 461 465 15,300
2025/11/28 473 473 467 467 11,800
2025/11/27 468 472 468 470 21,900
2025/11/26 466 468 463 466 11,000
2025/11/25 461 467 459 465 34,100
2025/11/21 455 460 455 460 16,400
2025/11/20 459 459 457 458 7,400
2025/11/19 461 461 455 459 14,600
2025/11/18 454 460 453 457 304,200
2025/11/17 455 459 455 455 11,300
2025/11/14 457 459 454 455 24,800
2025/11/13 462 462 459 460 6,900
2025/11/12 459 465 459 463 12,800
2025/11/11 459 463 459 460 15,600
2025/11/10 460 465 458 459 15,500
2025/11/07 459 462 455 459 40,700
2025/11/06 453 460 452 460 23,900
2025/11/05 454 454 447 451 52,500
2025/11/04 458 460 452 454 49,900
2025/10/31 454 459 454 456 12,700
2025/10/30 460 460 453 457 29,000
2025/10/29 456 459 451 459 34,600
2025/10/28 464 464 452 452 74,700
2025/10/27 470 474 465 467 67,300
2025/10/24 478 478 464 466 96,300
2025/10/23 468 480 468 478 152,000
2025/10/22 464 471 460 468 125,100
2025/10/21 456 470 449 464 249,900
2025/10/20 457 458 442 454 545,900
2025/10/17 453 456 439 448 344,300
2025/10/16 446 454 435 454 265,000
2025/10/15 427 440 427 440 64,500
2025/10/14 412 426 412 426 52,400
2025/10/10 426 427 412 422 28,700
2025/10/09 427 428 423 426 23,900
2025/10/08 417 427 415 427 26,600
2025/10/07 414 417 413 415 20,500

このページの先頭へ