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 |
|---|---|---|---|---|---|
| 2025/08/05 | 434 | 444 | 433 | 440 | 79,000 |
| 2025/08/04 | 423 | 433 | 418 | 432 | 41,800 |
| 2025/08/01 | 422 | 428 | 421 | 425 | 43,100 |
| 2025/07/31 | 427 | 427 | 417 | 424 | 86,700 |
| 2025/07/30 | 424 | 430 | 424 | 429 | 29,900 |
| 2025/07/29 | 430 | 432 | 421 | 424 | 76,100 |
| 2025/07/28 | 428 | 433 | 425 | 430 | 66,500 |
| 2025/07/25 | 420 | 430 | 419 | 428 | 107,300 |
| 2025/07/24 | 428 | 428 | 413 | 422 | 142,000 |
| 2025/07/23 | 431 | 431 | 421 | 426 | 187,200 |
| 2025/07/22 | 442 | 447 | 426 | 434 | 660,800 |
| 2025/07/18 | 422 | 425 | 406 | 419 | 259,200 |
| 2025/07/17 | 417 | 422 | 414 | 422 | 64,000 |
| 2025/07/16 | 411 | 417 | 408 | 417 | 75,400 |
| 2025/07/15 | 410 | 413 | 409 | 409 | 26,700 |
| 2025/07/14 | 402 | 410 | 402 | 410 | 39,400 |
| 2025/07/11 | 403 | 405 | 394 | 404 | 36,400 |
| 2025/07/10 | 396 | 403 | 396 | 403 | 52,100 |
| 2025/07/09 | 392 | 397 | 391 | 396 | 17,500 |
| 2025/07/08 | 396 | 396 | 388 | 393 | 19,100 |
| 2025/07/07 | 395 | 397 | 394 | 397 | 5,700 |
| 2025/07/04 | 397 | 397 | 395 | 395 | 5,800 |
| 2025/07/03 | 395 | 397 | 394 | 396 | 2,700 |
| 2025/07/02 | 398 | 398 | 395 | 395 | 14,400 |
| 2025/07/01 | 395 | 398 | 395 | 397 | 21,500 |
| 2025/06/30 | 390 | 398 | 387 | 393 | 40,600 |
| 2025/06/27 | 392 | 393 | 389 | 391 | 11,400 |
| 2025/06/26 | 390 | 390 | 388 | 390 | 7,800 |
| 2025/06/25 | 392 | 392 | 388 | 390 | 12,100 |
| 2025/06/24 | 395 | 395 | 388 | 388 | 9,100 |
| 2025/06/23 | 390 | 398 | 390 | 391 | 19,100 |
| 2025/06/20 | 390 | 391 | 387 | 390 | 5,600 |
| 2025/06/19 | 392 | 392 | 389 | 389 | 2,000 |
| 2025/06/18 | 385 | 392 | 384 | 392 | 18,000 |
| 2025/06/17 | 391 | 391 | 384 | 384 | 14,100 |
| 2025/06/16 | 385 | 389 | 385 | 389 | 12,400 |
| 2025/06/13 | 389 | 390 | 383 | 386 | 28,200 |
| 2025/06/12 | 389 | 391 | 386 | 386 | 10,800 |
| 2025/06/11 | 391 | 393 | 388 | 388 | 12,400 |
| 2025/06/10 | 394 | 394 | 391 | 391 | 3,900 |
| 2025/06/09 | 392 | 394 | 391 | 394 | 11,200 |
| 2025/06/06 | 393 | 395 | 392 | 392 | 5,000 |
| 2025/06/05 | 394 | 396 | 393 | 394 | 23,400 |
| 2025/06/04 | 388 | 395 | 388 | 395 | 338,800 |
| 2025/06/03 | 390 | 390 | 386 | 387 | 44,300 |
| 2025/06/02 | 391 | 392 | 388 | 390 | 18,000 |
| 2025/05/30 | 385 | 390 | 385 | 389 | 15,500 |
| 2025/05/29 | 389 | 389 | 383 | 388 | 30,700 |
| 2025/05/28 | 389 | 392 | 387 | 387 | 31,300 |
| 2025/05/27 | 387 | 389 | 387 | 388 | 16,400 |
| 2025/05/26 | 382 | 387 | 381 | 387 | 53,200 |
| 2025/05/23 | 378 | 381 | 378 | 380 | 19,000 |
| 2025/05/22 | 380 | 383 | 380 | 382 | 13,100 |
| 2025/05/21 | 381 | 384 | 380 | 380 | 26,800 |
| 2025/05/20 | 385 | 385 | 380 | 383 | 26,800 |
| 2025/05/19 | 385 | 385 | 382 | 385 | 8,200 |
| 2025/05/16 | 384 | 385 | 382 | 385 | 26,100 |
| 2025/05/15 | 380 | 385 | 380 | 384 | 26,400 |
| 2025/05/14 | 380 | 383 | 376 | 380 | 62,800 |
| 2025/05/13 | 379 | 384 | 379 | 383 | 62,000 |
| 2025/05/12 | 382 | 383 | 380 | 380 | 16,200 |
| 2025/05/09 | 382 | 384 | 382 | 382 | 19,400 |
| 2025/05/08 | 384 | 385 | 382 | 383 | 19,200 |
| 2025/05/07 | 386 | 387 | 384 | 384 | 20,900 |
| 2025/05/02 | 389 | 390 | 386 | 386 | 25,200 |
| 2025/05/01 | 387 | 390 | 385 | 385 | 29,100 |
| 2025/04/30 | 387 | 389 | 384 | 385 | 19,800 |
| 2025/04/28 | 388 | 392 | 386 | 387 | 67,600 |
| 2025/04/25 | 388 | 395 | 388 | 392 | 43,200 |
| 2025/04/24 | 386 | 393 | 384 | 389 | 62,100 |
| 2025/04/23 | 392 | 395 | 380 | 383 | 112,700 |
| 2025/04/22 | 395 | 400 | 385 | 391 | 179,200 |
| 2025/04/21 | 424 | 425 | 395 | 401 | 977,900 |
| 2025/04/18 | 385 | 402 | 381 | 393 | 277,500 |
| 2025/04/17 | 383 | 384 | 379 | 384 | 63,000 |
| 2025/04/16 | 375 | 383 | 374 | 383 | 49,300 |
| 2025/04/15 | 372 | 375 | 370 | 375 | 24,400 |
| 2025/04/14 | 362 | 369 | 362 | 366 | 14,800 |
| 2025/04/11 | 354 | 358 | 344 | 357 | 13,700 |
| 2025/04/10 | 361 | 361 | 355 | 359 | 26,000 |
| 2025/04/09 | 349 | 349 | 340 | 343 | 39,800 |
| 2025/04/08 | 356 | 357 | 351 | 351 | 6,800 |
| 2025/04/07 | 322 | 349 | 320 | 338 | 58,600 |
| 2025/04/04 | 368 | 368 | 362 | 362 | 24,400 |
| 2025/04/03 | 367 | 370 | 364 | 369 | 12,200 |
| 2025/04/02 | 372 | 373 | 368 | 371 | 6,800 |
| 2025/04/01 | 375 | 375 | 368 | 368 | 16,900 |
| 2025/03/31 | 369 | 372 | 369 | 372 | 21,500 |
| 2025/03/28 | 368 | 377 | 367 | 370 | 34,400 |
| 2025/03/27 | 382 | 388 | 382 | 386 | 24,000 |
| 2025/03/26 | 383 | 383 | 381 | 383 | 19,800 |
| 2025/03/25 | 382 | 383 | 382 | 382 | 10,400 |
| 2025/03/24 | 382 | 383 | 380 | 382 | 16,900 |
| 2025/03/21 | 382 | 384 | 381 | 383 | 7,800 |
| 2025/03/19 | 382 | 383 | 380 | 382 | 5,800 |
| 2025/03/18 | 384 | 384 | 380 | 382 | 14,000 |
| 2025/03/17 | 377 | 383 | 377 | 381 | 47,200 |
| 2025/03/14 | 376 | 376 | 373 | 374 | 14,200 |
| 2025/03/13 | 377 | 379 | 375 | 375 | 5,000 |
| 2025/03/12 | 375 | 378 | 374 | 375 | 3,900 |
| 2025/03/11 | 375 | 376 | 372 | 373 | 6,400 |
| 2025/03/10 | 376 | 377 | 375 | 377 | 5,800 |
| 2025/03/07 | 373 | 382 | 372 | 375 | 45,600 |
| 2025/03/06 | 373 | 375 | 371 | 374 | 5,300 |
| 2025/03/05 | 373 | 374 | 371 | 371 | 5,500 |
| 2025/03/04 | 379 | 379 | 372 | 373 | 29,500 |
| 2025/03/03 | 367 | 373 | 367 | 373 | 12,300 |
| 2025/02/28 | 367 | 369 | 367 | 367 | 6,500 |
| 2025/02/27 | 368 | 370 | 367 | 367 | 6,100 |
| 2025/02/26 | 369 | 369 | 367 | 367 | 8,100 |
| 2025/02/25 | 369 | 371 | 368 | 368 | 14,400 |
| 2025/02/21 | 368 | 371 | 368 | 369 | 7,900 |
| 2025/02/20 | 371 | 373 | 369 | 369 | 10,300 |
| 2025/02/19 | 373 | 373 | 371 | 371 | 5,600 |
| 2025/02/18 | 370 | 373 | 368 | 373 | 22,700 |
| 2025/02/17 | 375 | 375 | 373 | 373 | 15,600 |
| 2025/02/14 | 373 | 375 | 371 | 375 | 7,300 |
| 2025/02/13 | 376 | 376 | 371 | 372 | 24,700 |
| 2025/02/12 | 374 | 374 | 370 | 371 | 50,400 |
| 2025/02/10 | 370 | 373 | 370 | 370 | 18,100 |
| 2025/02/07 | 372 | 372 | 368 | 369 | 8,100 |
| 2025/02/06 | 371 | 371 | 368 | 369 | 16,000 |
| 2025/02/05 | 369 | 371 | 368 | 370 | 12,300 |
| 2025/02/04 | 370 | 371 | 369 | 369 | 14,600 |
| 2025/02/03 | 370 | 373 | 369 | 370 | 15,100 |
| 2025/01/31 | 372 | 372 | 370 | 370 | 20,800 |
| 2025/01/30 | 374 | 375 | 372 | 372 | 19,600 |
| 2025/01/29 | 378 | 379 | 374 | 375 | 42,900 |
| 2025/01/28 | 379 | 379 | 371 | 375 | 79,300 |
| 2025/01/27 | 380 | 381 | 369 | 379 | 377,100 |
| 2025/01/24 | 365 | 370 | 364 | 366 | 46,900 |
| 2025/01/23 | 363 | 364 | 359 | 364 | 16,000 |
| 2025/01/22 | 361 | 363 | 359 | 359 | 14,600 |
| 2025/01/21 | 358 | 361 | 358 | 361 | 10,900 |
| 2025/01/20 | 358 | 360 | 355 | 358 | 7,500 |
| 2025/01/17 | 360 | 361 | 357 | 359 | 7,900 |
| 2025/01/16 | 361 | 361 | 359 | 360 | 7,200 |
| 2025/01/15 | 358 | 360 | 357 | 359 | 6,400 |
| 2025/01/14 | 357 | 360 | 357 | 358 | 4,600 |
| 2025/01/10 | 357 | 359 | 357 | 357 | 15,700 |
| 2025/01/09 | 358 | 360 | 358 | 358 | 8,200 |
| 2025/01/08 | 359 | 359 | 358 | 358 | 7,300 |
| 2025/01/07 | 359 | 359 | 358 | 358 | 4,500 |
| 2025/01/06 | 358 | 360 | 356 | 357 | 20,800 |
| 2024/12/30 | 352 | 357 | 351 | 357 | 17,700 |
| 2024/12/27 | 348 | 350 | 348 | 350 | 5,400 |
| 2024/12/26 | 346 | 348 | 345 | 348 | 16,200 |
| 2024/12/25 | 347 | 347 | 345 | 346 | 14,100 |
| 2024/12/24 | 345 | 346 | 345 | 346 | 12,600 |
| 2024/12/23 | 344 | 346 | 343 | 346 | 23,100 |
| 2024/12/20 | 347 | 347 | 345 | 345 | 26,700 |
| 2024/12/19 | 347 | 347 | 345 | 346 | 8,700 |
| 2024/12/18 | 346 | 347 | 346 | 347 | 3,900 |
| 2024/12/17 | 346 | 348 | 346 | 347 | 10,800 |
| 2024/12/16 | 348 | 348 | 345 | 346 | 16,900 |
| 2024/12/13 | 348 | 348 | 346 | 348 | 11,600 |
| 2024/12/12 | 347 | 348 | 346 | 348 | 8,100 |
| 2024/12/11 | 348 | 349 | 346 | 348 | 8,900 |
| 2024/12/10 | 346 | 348 | 346 | 348 | 19,100 |
| 2024/12/09 | 348 | 348 | 346 | 348 | 10,100 |
| 2024/12/06 | 347 | 348 | 346 | 348 | 6,000 |
| 2024/12/05 | 345 | 347 | 345 | 347 | 10,000 |
| 2024/12/04 | 347 | 347 | 345 | 345 | 14,100 |
| 2024/12/03 | 347 | 347 | 346 | 347 | 6,500 |
| 2024/12/02 | 346 | 347 | 345 | 347 | 18,500 |
| 2024/11/29 | 348 | 348 | 346 | 347 | 3,200 |
| 2024/11/28 | 345 | 348 | 345 | 348 | 7,900 |
| 2024/11/27 | 346 | 347 | 345 | 345 | 6,100 |
| 2024/11/26 | 347 | 347 | 345 | 346 | 10,100 |
| 2024/11/25 | 344 | 348 | 344 | 346 | 7,700 |
| 2024/11/22 | 343 | 345 | 342 | 345 | 11,400 |
| 2024/11/21 | 342 | 343 | 342 | 342 | 3,800 |
| 2024/11/20 | 342 | 342 | 341 | 342 | 4,800 |
| 2024/11/19 | 341 | 342 | 341 | 342 | 11,800 |
| 2024/11/18 | 341 | 344 | 341 | 341 | 6,800 |
| 2024/11/15 | 342 | 342 | 340 | 341 | 4,000 |
| 2024/11/14 | 342 | 344 | 341 | 342 | 12,300 |
| 2024/11/13 | 344 | 344 | 342 | 343 | 2,400 |
| 2024/11/12 | 343 | 345 | 342 | 344 | 2,500 |
| 2024/11/11 | 341 | 344 | 340 | 344 | 13,800 |
| 2024/11/08 | 343 | 343 | 340 | 342 | 12,200 |
| 2024/11/07 | 341 | 344 | 341 | 341 | 19,300 |
| 2024/11/06 | 340 | 342 | 340 | 341 | 13,800 |
| 2024/11/05 | 344 | 344 | 340 | 340 | 15,800 |
| 2024/11/01 | 343 | 347 | 341 | 344 | 8,600 |
| 2024/10/31 | 341 | 344 | 340 | 343 | 33,300 |
| 2024/10/30 | 348 | 349 | 341 | 342 | 51,300 |
| 2024/10/29 | 348 | 350 | 347 | 348 | 20,200 |
| 2024/10/28 | 348 | 353 | 348 | 351 | 13,900 |
| 2024/10/25 | 351 | 352 | 348 | 350 | 9,400 |
| 2024/10/24 | 351 | 351 | 349 | 351 | 37,400 |
| 2024/10/23 | 350 | 353 | 350 | 353 | 4,600 |
| 2024/10/22 | 353 | 354 | 347 | 354 | 20,900 |
| 2024/10/21 | 354 | 355 | 351 | 355 | 16,900 |
| 2024/10/18 | 353 | 357 | 353 | 357 | 17,000 |
| 2024/10/17 | 354 | 354 | 352 | 353 | 3,000 |
| 2024/10/16 | 356 | 356 | 352 | 354 | 9,600 |
| 2024/10/15 | 353 | 356 | 352 | 355 | 9,200 |
| 2024/10/11 | 354 | 356 | 352 | 355 | 17,100 |
| 2024/10/10 | 354 | 355 | 353 | 355 | 7,200 |