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 |
---|---|---|---|---|---|
2013/12/30 | 590 | 602 | 590 | 595 | 43,800 |
2013/12/27 | 579 | 584 | 576 | 584 | 20,400 |
2013/12/26 | 571 | 577 | 570 | 577 | 27,700 |
2013/12/25 | 570 | 571 | 568 | 570 | 51,600 |
2013/12/24 | 568 | 571 | 567 | 571 | 46,000 |
2013/12/20 | 575 | 575 | 567 | 567 | 76,500 |
2013/12/19 | 575 | 575 | 571 | 572 | 29,400 |
2013/12/18 | 576 | 577 | 573 | 575 | 30,700 |
2013/12/17 | 576 | 578 | 576 | 577 | 14,700 |
2013/12/16 | 577 | 578 | 573 | 577 | 23,400 |
2013/12/13 | 573 | 576 | 573 | 576 | 6,200 |
2013/12/12 | 575 | 578 | 575 | 575 | 19,800 |
2013/12/11 | 579 | 580 | 577 | 579 | 7,700 |
2013/12/10 | 577 | 581 | 577 | 578 | 26,700 |
2013/12/09 | 580 | 580 | 571 | 577 | 16,900 |
2013/12/06 | 580 | 580 | 570 | 577 | 20,700 |
2013/12/05 | 578 | 580 | 578 | 580 | 11,700 |
2013/12/04 | 580 | 580 | 577 | 578 | 31,500 |
2013/12/03 | 581 | 581 | 578 | 580 | 29,900 |
2013/12/02 | 579 | 581 | 578 | 581 | 23,200 |
2013/11/29 | 582 | 582 | 580 | 581 | 8,200 |
2013/11/28 | 582 | 582 | 580 | 582 | 10,900 |
2013/11/27 | 581 | 582 | 580 | 581 | 6,700 |
2013/11/26 | 583 | 583 | 579 | 582 | 30,200 |
2013/11/25 | 584 | 584 | 581 | 584 | 22,700 |
2013/11/22 | 583 | 584 | 581 | 583 | 21,400 |
2013/11/21 | 582 | 583 | 581 | 582 | 8,400 |
2013/11/20 | 583 | 584 | 580 | 583 | 17,800 |
2013/11/19 | 585 | 585 | 580 | 581 | 19,100 |
2013/11/18 | 584 | 586 | 583 | 585 | 9,600 |
2013/11/15 | 586 | 587 | 580 | 584 | 22,300 |
2013/11/14 | 588 | 589 | 585 | 588 | 9,700 |
2013/11/13 | 586 | 588 | 585 | 585 | 6,600 |
2013/11/12 | 589 | 591 | 586 | 586 | 7,500 |
2013/11/11 | 588 | 593 | 584 | 588 | 38,700 |
2013/11/08 | 584 | 592 | 584 | 588 | 74,800 |
2013/11/07 | 585 | 586 | 582 | 585 | 15,800 |
2013/11/06 | 584 | 586 | 580 | 586 | 29,800 |
2013/11/05 | 585 | 586 | 581 | 583 | 22,000 |
2013/11/01 | 580 | 583 | 580 | 580 | 21,500 |
2013/10/31 | 583 | 584 | 580 | 581 | 12,300 |
2013/10/30 | 587 | 587 | 584 | 584 | 9,500 |
2013/10/29 | 589 | 589 | 586 | 586 | 12,300 |
2013/10/28 | 589 | 590 | 587 | 589 | 22,300 |
2013/10/25 | 590 | 590 | 584 | 587 | 21,400 |
2013/10/24 | 586 | 590 | 585 | 589 | 20,400 |
2013/10/23 | 590 | 591 | 588 | 590 | 41,800 |
2013/10/22 | 590 | 590 | 584 | 587 | 94,900 |
2013/10/21 | 589 | 589 | 583 | 586 | 35,100 |
2013/10/18 | 588 | 588 | 582 | 586 | 34,300 |
2013/10/17 | 588 | 590 | 585 | 587 | 28,800 |
2013/10/16 | 586 | 588 | 584 | 588 | 11,200 |
2013/10/15 | 586 | 589 | 584 | 586 | 19,500 |
2013/10/11 | 582 | 585 | 578 | 583 | 8,900 |
2013/10/10 | 576 | 583 | 575 | 582 | 3,600 |
2013/10/09 | 568 | 578 | 568 | 578 | 12,600 |
2013/10/08 | 570 | 577 | 569 | 577 | 5,800 |
2013/10/07 | 587 | 587 | 561 | 579 | 25,200 |
2013/10/04 | 586 | 589 | 585 | 585 | 5,700 |
2013/10/03 | 588 | 589 | 587 | 587 | 8,400 |
2013/10/02 | 591 | 592 | 590 | 590 | 6,900 |
2013/10/01 | 595 | 595 | 590 | 591 | 9,900 |
2013/09/30 | 598 | 598 | 592 | 592 | 8,900 |
2013/09/27 | 595 | 595 | 591 | 593 | 7,400 |
2013/09/26 | 597 | 598 | 590 | 592 | 35,700 |
2013/09/25 | 600 | 600 | 594 | 596 | 36,100 |
2013/09/24 | 599 | 600 | 597 | 599 | 17,300 |
2013/09/20 | 597 | 599 | 597 | 597 | 24,200 |
2013/09/19 | 597 | 598 | 596 | 596 | 8,000 |
2013/09/18 | 594 | 597 | 594 | 597 | 13,500 |
2013/09/17 | 592 | 597 | 592 | 592 | 21,200 |
2013/09/13 | 590 | 592 | 588 | 592 | 3,900 |
2013/09/12 | 589 | 590 | 588 | 588 | 5,000 |
2013/09/11 | 590 | 590 | 586 | 587 | 4,900 |
2013/09/10 | 586 | 594 | 585 | 585 | 12,200 |
2013/09/09 | 583 | 585 | 583 | 585 | 7,400 |
2013/09/06 | 580 | 581 | 577 | 579 | 12,000 |
2013/09/05 | 580 | 580 | 579 | 579 | 2,500 |
2013/09/04 | 580 | 582 | 577 | 582 | 10,700 |
2013/09/03 | 581 | 582 | 578 | 580 | 13,400 |
2013/09/02 | 577 | 583 | 577 | 577 | 9,800 |
2013/08/30 | 582 | 582 | 576 | 577 | 2,700 |
2013/08/29 | 580 | 580 | 577 | 577 | 7,800 |
2013/08/28 | 581 | 581 | 575 | 578 | 11,200 |
2013/08/27 | 579 | 581 | 579 | 581 | 3,300 |
2013/08/26 | 585 | 585 | 580 | 580 | 9,200 |
2013/08/23 | 579 | 583 | 577 | 583 | 4,900 |
2013/08/22 | 579 | 580 | 577 | 579 | 4,400 |
2013/08/21 | 587 | 590 | 579 | 579 | 17,800 |
2013/08/20 | 588 | 588 | 581 | 586 | 3,300 |
2013/08/19 | 582 | 583 | 581 | 583 | 2,400 |
2013/08/16 | 581 | 583 | 579 | 582 | 11,100 |
2013/08/15 | 584 | 587 | 579 | 583 | 25,300 |
2013/08/14 | 582 | 589 | 582 | 589 | 4,800 |
2013/08/13 | 583 | 584 | 581 | 582 | 2,400 |
2013/08/12 | 586 | 586 | 581 | 581 | 7,200 |
2013/08/09 | 585 | 586 | 583 | 586 | 2,800 |
2013/08/08 | 586 | 589 | 584 | 589 | 11,200 |
2013/08/07 | 593 | 593 | 588 | 588 | 11,700 |
2013/08/06 | 595 | 596 | 591 | 594 | 6,100 |
2013/08/05 | 598 | 598 | 592 | 595 | 24,900 |
2013/08/02 | 595 | 598 | 593 | 598 | 11,000 |
2013/08/01 | 589 | 595 | 589 | 595 | 3,000 |
2013/07/31 | 591 | 592 | 590 | 590 | 3,400 |
2013/07/30 | 588 | 592 | 588 | 591 | 3,700 |
2013/07/29 | 599 | 599 | 587 | 589 | 23,600 |
2013/07/26 | 599 | 601 | 596 | 598 | 16,400 |
2013/07/25 | 603 | 603 | 599 | 600 | 16,200 |
2013/07/24 | 600 | 601 | 597 | 601 | 12,100 |
2013/07/23 | 600 | 600 | 595 | 600 | 27,800 |
2013/07/22 | 600 | 601 | 599 | 600 | 10,400 |
2013/07/19 | 601 | 602 | 594 | 600 | 26,200 |
2013/07/18 | 595 | 601 | 595 | 601 | 41,900 |
2013/07/17 | 596 | 597 | 594 | 594 | 18,000 |
2013/07/16 | 591 | 595 | 591 | 595 | 18,900 |
2013/07/12 | 587 | 593 | 587 | 588 | 24,600 |
2013/07/11 | 585 | 589 | 585 | 588 | 22,300 |
2013/07/10 | 585 | 585 | 584 | 584 | 4,000 |
2013/07/09 | 580 | 585 | 580 | 585 | 7,000 |
2013/07/08 | 581 | 589 | 581 | 584 | 22,000 |
2013/07/05 | 580 | 581 | 574 | 579 | 17,200 |
2013/07/04 | 579 | 581 | 579 | 580 | 4,700 |
2013/07/03 | 579 | 580 | 578 | 579 | 9,800 |
2013/07/02 | 578 | 580 | 577 | 579 | 12,500 |
2013/07/01 | 571 | 577 | 571 | 577 | 48,600 |
2013/06/28 | 570 | 573 | 568 | 570 | 21,400 |
2013/06/27 | 560 | 564 | 558 | 564 | 18,600 |
2013/06/26 | 567 | 567 | 558 | 558 | 10,200 |
2013/06/25 | 572 | 572 | 561 | 564 | 11,400 |
2013/06/24 | 562 | 570 | 562 | 570 | 9,900 |
2013/06/21 | 562 | 565 | 559 | 565 | 6,500 |
2013/06/20 | 566 | 568 | 564 | 564 | 4,400 |
2013/06/19 | 562 | 566 | 562 | 566 | 1,500 |
2013/06/18 | 560 | 566 | 560 | 563 | 9,600 |
2013/06/17 | 560 | 565 | 559 | 563 | 10,300 |
2013/06/14 | 562 | 562 | 558 | 561 | 1,100 |
2013/06/13 | 565 | 565 | 555 | 559 | 7,900 |
2013/06/12 | 572 | 572 | 559 | 570 | 8,900 |
2013/06/11 | 569 | 575 | 569 | 572 | 12,000 |
2013/06/10 | 551 | 565 | 551 | 556 | 14,700 |
2013/06/07 | 541 | 548 | 528 | 546 | 53,600 |
2013/06/06 | 571 | 571 | 559 | 559 | 37,200 |
2013/06/05 | 572 | 577 | 572 | 572 | 17,900 |
2013/06/04 | 575 | 575 | 570 | 574 | 21,800 |
2013/06/03 | 576 | 579 | 575 | 575 | 9,800 |
2013/05/31 | 581 | 585 | 576 | 576 | 19,500 |
2013/05/30 | 580 | 585 | 578 | 579 | 15,200 |
2013/05/29 | 584 | 589 | 578 | 584 | 37,400 |
2013/05/28 | 584 | 586 | 581 | 584 | 11,600 |
2013/05/27 | 585 | 585 | 580 | 584 | 30,400 |
2013/05/24 | 589 | 600 | 579 | 591 | 39,500 |
2013/05/23 | 610 | 610 | 587 | 596 | 76,100 |
2013/05/22 | 611 | 614 | 609 | 610 | 27,100 |
2013/05/21 | 605 | 612 | 605 | 611 | 42,100 |
2013/05/20 | 603 | 605 | 601 | 605 | 28,700 |
2013/05/17 | 590 | 603 | 590 | 599 | 42,200 |
2013/05/16 | 603 | 604 | 575 | 591 | 87,600 |
2013/05/15 | 613 | 615 | 604 | 605 | 66,200 |
2013/05/14 | 619 | 620 | 608 | 612 | 71,000 |
2013/05/13 | 627 | 627 | 618 | 618 | 77,900 |
2013/05/10 | 627 | 642 | 614 | 625 | 212,800 |
2013/05/09 | 613 | 627 | 611 | 625 | 107,300 |
2013/05/08 | 602 | 612 | 602 | 608 | 64,600 |
2013/05/07 | 603 | 604 | 602 | 602 | 37,000 |
2013/05/02 | 599 | 602 | 599 | 602 | 43,500 |
2013/05/01 | 599 | 601 | 597 | 599 | 62,800 |
2013/04/30 | 600 | 604 | 598 | 599 | 95,000 |
2013/04/26 | 599 | 601 | 597 | 598 | 76,100 |
2013/04/25 | 598 | 598 | 596 | 596 | 54,200 |
2013/04/24 | 597 | 599 | 595 | 598 | 30,800 |
2013/04/23 | 598 | 600 | 595 | 597 | 29,300 |
2013/04/22 | 590 | 598 | 590 | 598 | 33,600 |
2013/04/19 | 584 | 591 | 584 | 591 | 37,900 |
2013/04/18 | 587 | 587 | 580 | 584 | 40,700 |
2013/04/17 | 582 | 588 | 581 | 586 | 31,800 |
2013/04/16 | 580 | 588 | 578 | 583 | 69,800 |
2013/04/15 | 596 | 596 | 582 | 585 | 118,300 |
2013/04/12 | 603 | 605 | 600 | 605 | 30,600 |
2013/04/11 | 602 | 604 | 599 | 601 | 32,200 |
2013/04/10 | 598 | 600 | 598 | 599 | 22,500 |
2013/04/09 | 599 | 600 | 595 | 599 | 57,300 |
2013/04/08 | 596 | 600 | 595 | 598 | 36,500 |
2013/04/05 | 594 | 598 | 588 | 591 | 42,400 |
2013/04/04 | 575 | 588 | 570 | 588 | 26,700 |
2013/04/03 | 573 | 585 | 573 | 585 | 34,600 |
2013/04/02 | 591 | 591 | 558 | 582 | 45,000 |
2013/04/01 | 602 | 604 | 597 | 597 | 63,200 |
2013/03/29 | 613 | 615 | 605 | 605 | 52,200 |
2013/03/28 | 611 | 624 | 610 | 624 | 62,900 |
2013/03/27 | 627 | 627 | 605 | 620 | 53,600 |
2013/03/27 | 1 -> 200.00 分割 | ||||
2013/03/26 | 127,000 | 127,300 | 125,000 | 126,000 | 574 |
2013/03/25 | 127,000 | 127,600 | 126,300 | 127,100 | 1,057 |
2013/03/22 | 124,500 | 125,200 | 124,200 | 124,900 | 973 |
2013/03/21 | 119,900 | 124,400 | 119,800 | 124,400 | 1,163 |
2013/03/19 | 119,100 | 119,700 | 119,000 | 119,600 | 306 |
2013/03/18 | 119,200 | 119,300 | 118,900 | 119,100 | 363 |
2013/03/15 | 117,600 | 118,800 | 117,600 | 118,700 | 356 |
2013/03/14 | 117,200 | 117,200 | 116,400 | 117,200 | 252 |
2013/03/13 | 116,300 | 116,500 | 116,200 | 116,500 | 277 |
2013/03/12 | 118,000 | 118,000 | 116,300 | 117,000 | 329 |
2013/03/11 | 117,800 | 118,400 | 116,000 | 117,200 | 475 |
2013/03/08 | 118,000 | 119,100 | 116,400 | 117,400 | 353 |
2013/03/07 | 119,000 | 120,100 | 117,800 | 117,900 | 461 |
2013/03/06 | 121,100 | 121,300 | 119,400 | 119,400 | 288 |
2013/03/05 | 121,900 | 122,000 | 120,400 | 120,600 | 244 |
2013/03/04 | 119,900 | 121,300 | 118,600 | 121,000 | 394 |
2013/03/01 | 115,000 | 119,900 | 114,900 | 119,700 | 493 |
2013/02/28 | 113,700 | 114,800 | 113,600 | 114,800 | 485 |
2013/02/27 | 111,300 | 113,600 | 111,000 | 113,000 | 630 |
2013/02/26 | 110,900 | 111,200 | 110,800 | 111,100 | 157 |
2013/02/25 | 110,800 | 110,900 | 110,700 | 110,900 | 241 |
2013/02/22 | 110,700 | 110,800 | 110,100 | 110,200 | 105 |
2013/02/21 | 110,500 | 110,600 | 110,200 | 110,600 | 100 |
2013/02/20 | 109,700 | 110,600 | 109,500 | 110,500 | 503 |
2013/02/19 | 108,900 | 109,800 | 108,900 | 109,300 | 96 |
2013/02/18 | 107,200 | 109,800 | 107,200 | 108,900 | 207 |
2013/02/15 | 108,400 | 108,400 | 106,700 | 107,300 | 188 |
2013/02/14 | 108,800 | 109,300 | 108,200 | 108,500 | 240 |
2013/02/13 | 109,000 | 109,400 | 108,800 | 108,800 | 80 |
2013/02/12 | 109,600 | 109,700 | 108,900 | 109,000 | 415 |
2013/02/08 | 109,400 | 109,400 | 108,200 | 108,800 | 141 |
2013/02/07 | 108,700 | 109,400 | 108,600 | 109,300 | 115 |
2013/02/06 | 108,200 | 109,500 | 108,200 | 108,600 | 269 |
2013/02/05 | 108,200 | 108,900 | 108,000 | 108,200 | 210 |
2013/02/04 | 108,600 | 109,100 | 108,200 | 108,300 | 313 |
2013/02/01 | 110,400 | 110,400 | 108,400 | 108,600 | 387 |
2013/01/31 | 111,400 | 111,400 | 109,600 | 110,000 | 286 |
2013/01/30 | 110,100 | 111,500 | 109,700 | 110,800 | 102 |
2013/01/29 | 108,900 | 110,800 | 108,800 | 109,600 | 202 |
2013/01/28 | 108,000 | 109,500 | 107,800 | 108,800 | 147 |
2013/01/25 | 107,900 | 107,900 | 107,100 | 107,800 | 117 |
2013/01/24 | 107,000 | 108,200 | 107,000 | 107,700 | 95 |
2013/01/23 | 109,300 | 109,700 | 108,000 | 108,400 | 113 |
2013/01/22 | 108,900 | 109,000 | 106,900 | 109,000 | 150 |
2013/01/21 | 104,800 | 109,200 | 104,000 | 108,900 | 498 |
2013/01/18 | 102,900 | 103,200 | 102,400 | 102,600 | 225 |
2013/01/17 | 102,500 | 103,700 | 102,200 | 102,400 | 178 |
2013/01/16 | 102,200 | 103,500 | 102,000 | 102,500 | 238 |
2013/01/15 | 102,000 | 102,800 | 101,300 | 102,800 | 320 |
2013/01/11 | 100,600 | 102,000 | 99,900 | 100,400 | 251 |
2013/01/10 | 99,000 | 99,900 | 97,900 | 99,900 | 209 |
2013/01/09 | 96,500 | 98,000 | 96,200 | 98,000 | 188 |
2013/01/08 | 96,400 | 98,400 | 96,000 | 96,100 | 295 |
2013/01/07 | 93,500 | 97,000 | 93,500 | 96,000 | 409 |
2013/01/04 | 93,300 | 93,500 | 93,200 | 93,400 | 408 |