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 |
---|---|---|---|---|---|
2016/12/30 | 551 | 554 | 550 | 553 | 5,300 |
2016/12/29 | 552 | 552 | 548 | 549 | 7,700 |
2016/12/28 | 549 | 551 | 548 | 550 | 7,100 |
2016/12/27 | 546 | 548 | 544 | 548 | 12,600 |
2016/12/26 | 550 | 555 | 543 | 547 | 35,700 |
2016/12/22 | 544 | 552 | 543 | 550 | 25,400 |
2016/12/21 | 548 | 549 | 544 | 547 | 21,500 |
2016/12/20 | 550 | 550 | 544 | 548 | 14,200 |
2016/12/19 | 553 | 554 | 550 | 553 | 12,200 |
2016/12/16 | 553 | 553 | 549 | 553 | 13,200 |
2016/12/15 | 554 | 554 | 551 | 553 | 4,900 |
2016/12/14 | 550 | 555 | 550 | 552 | 18,200 |
2016/12/13 | 549 | 554 | 549 | 550 | 9,400 |
2016/12/12 | 550 | 552 | 546 | 549 | 11,500 |
2016/12/09 | 545 | 550 | 545 | 549 | 12,800 |
2016/12/08 | 545 | 548 | 545 | 545 | 11,000 |
2016/12/07 | 543 | 547 | 541 | 541 | 4,600 |
2016/12/06 | 547 | 550 | 542 | 546 | 7,400 |
2016/12/05 | 555 | 556 | 550 | 551 | 9,300 |
2016/12/02 | 543 | 558 | 542 | 551 | 16,900 |
2016/12/01 | 547 | 547 | 539 | 541 | 22,500 |
2016/11/30 | 543 | 543 | 539 | 541 | 13,100 |
2016/11/29 | 544 | 547 | 541 | 543 | 6,900 |
2016/11/28 | 535 | 558 | 531 | 539 | 42,800 |
2016/11/25 | 532 | 533 | 530 | 530 | 9,100 |
2016/11/24 | 525 | 530 | 524 | 530 | 12,500 |
2016/11/22 | 523 | 524 | 521 | 524 | 4,500 |
2016/11/21 | 524 | 524 | 520 | 523 | 5,800 |
2016/11/18 | 521 | 524 | 520 | 524 | 5,100 |
2016/11/17 | 520 | 521 | 519 | 520 | 16,400 |
2016/11/16 | 520 | 520 | 515 | 517 | 12,600 |
2016/11/15 | 520 | 523 | 520 | 520 | 1,400 |
2016/11/14 | 518 | 524 | 518 | 519 | 4,000 |
2016/11/11 | 520 | 520 | 517 | 518 | 3,200 |
2016/11/10 | 530 | 530 | 505 | 517 | 28,900 |
2016/11/09 | 526 | 526 | 496 | 499 | 18,000 |
2016/11/08 | 524 | 529 | 524 | 529 | 1,300 |
2016/11/07 | 525 | 528 | 525 | 525 | 1,500 |
2016/11/04 | 526 | 526 | 521 | 525 | 15,200 |
2016/11/02 | 526 | 529 | 525 | 526 | 3,700 |
2016/11/01 | 527 | 531 | 526 | 526 | 7,700 |
2016/10/31 | 528 | 531 | 525 | 526 | 8,300 |
2016/10/28 | 526 | 530 | 526 | 526 | 8,600 |
2016/10/27 | 527 | 528 | 526 | 527 | 4,500 |
2016/10/26 | 526 | 531 | 526 | 526 | 2,400 |
2016/10/25 | 530 | 530 | 525 | 526 | 8,100 |
2016/10/24 | 530 | 532 | 527 | 527 | 4,400 |
2016/10/21 | 523 | 529 | 523 | 526 | 4,700 |
2016/10/20 | 535 | 535 | 520 | 528 | 12,200 |
2016/10/19 | 535 | 535 | 532 | 533 | 2,400 |
2016/10/18 | 527 | 536 | 527 | 535 | 2,300 |
2016/10/17 | 533 | 536 | 527 | 527 | 7,100 |
2016/10/14 | 526 | 527 | 523 | 525 | 5,100 |
2016/10/13 | 535 | 542 | 533 | 533 | 2,700 |
2016/10/12 | 532 | 542 | 532 | 534 | 3,600 |
2016/10/11 | 526 | 532 | 526 | 532 | 4,100 |
2016/10/07 | 529 | 529 | 528 | 529 | 800 |
2016/10/06 | 530 | 530 | 526 | 529 | 3,500 |
2016/10/05 | 527 | 531 | 526 | 527 | 6,800 |
2016/10/04 | 526 | 529 | 526 | 526 | 2,700 |
2016/10/03 | 526 | 529 | 525 | 529 | 3,600 |
2016/09/30 | 526 | 530 | 525 | 526 | 3,100 |
2016/09/29 | 530 | 533 | 528 | 530 | 9,500 |
2016/09/28 | 537 | 537 | 527 | 534 | 10,100 |
2016/09/27 | 546 | 547 | 538 | 541 | 12,600 |
2016/09/26 | 541 | 546 | 540 | 543 | 11,100 |
2016/09/23 | 549 | 549 | 545 | 546 | 4,900 |
2016/09/21 | 548 | 548 | 527 | 539 | 14,300 |
2016/09/20 | 545 | 545 | 538 | 541 | 5,000 |
2016/09/16 | 537 | 542 | 537 | 542 | 4,100 |
2016/09/15 | 544 | 547 | 536 | 537 | 5,000 |
2016/09/14 | 548 | 548 | 545 | 546 | 1,800 |
2016/09/13 | 545 | 545 | 541 | 544 | 8,500 |
2016/09/12 | 547 | 548 | 547 | 547 | 1,300 |
2016/09/09 | 548 | 552 | 548 | 550 | 3,100 |
2016/09/08 | 552 | 553 | 546 | 552 | 4,400 |
2016/09/07 | 542 | 553 | 542 | 548 | 14,500 |
2016/09/06 | 539 | 552 | 539 | 552 | 22,100 |
2016/09/05 | 540 | 545 | 537 | 539 | 19,300 |
2016/09/02 | 551 | 556 | 541 | 547 | 49,500 |
2016/09/01 | 577 | 577 | 550 | 556 | 34,000 |
2016/08/31 | 573 | 584 | 573 | 577 | 48,500 |
2016/08/30 | 568 | 570 | 567 | 570 | 27,700 |
2016/08/29 | 568 | 569 | 563 | 568 | 34,400 |
2016/08/26 | 567 | 573 | 567 | 568 | 29,500 |
2016/08/25 | 565 | 567 | 565 | 566 | 31,400 |
2016/08/24 | 555 | 564 | 555 | 560 | 30,700 |
2016/08/23 | 555 | 555 | 553 | 555 | 34,400 |
2016/08/22 | 552 | 554 | 551 | 554 | 29,600 |
2016/08/19 | 549 | 552 | 549 | 552 | 29,300 |
2016/08/18 | 548 | 551 | 547 | 550 | 21,900 |
2016/08/17 | 544 | 548 | 540 | 548 | 33,700 |
2016/08/16 | 544 | 544 | 540 | 544 | 28,100 |
2016/08/15 | 536 | 544 | 531 | 544 | 29,300 |
2016/08/12 | 535 | 536 | 535 | 536 | 16,200 |
2016/08/10 | 539 | 539 | 535 | 535 | 8,900 |
2016/08/09 | 537 | 538 | 535 | 535 | 4,300 |
2016/08/08 | 527 | 539 | 527 | 539 | 27,200 |
2016/08/05 | 531 | 532 | 527 | 532 | 25,600 |
2016/08/04 | 532 | 533 | 530 | 531 | 20,100 |
2016/08/03 | 526 | 533 | 524 | 532 | 16,500 |
2016/08/02 | 535 | 538 | 523 | 526 | 46,600 |
2016/08/01 | 525 | 530 | 523 | 530 | 36,500 |
2016/07/29 | 516 | 524 | 515 | 524 | 9,200 |
2016/07/28 | 514 | 519 | 513 | 515 | 10,200 |
2016/07/27 | 523 | 525 | 515 | 518 | 24,500 |
2016/07/26 | 512 | 524 | 512 | 522 | 49,900 |
2016/07/25 | 504 | 510 | 503 | 509 | 44,900 |
2016/07/22 | 502 | 505 | 500 | 502 | 19,800 |
2016/07/21 | 505 | 505 | 502 | 503 | 16,700 |
2016/07/20 | 505 | 505 | 501 | 504 | 27,700 |
2016/07/19 | 501 | 505 | 499 | 505 | 61,100 |
2016/07/15 | 486 | 486 | 480 | 481 | 16,600 |
2016/07/14 | 485 | 487 | 484 | 484 | 5,600 |
2016/07/13 | 490 | 490 | 483 | 483 | 9,500 |
2016/07/12 | 478 | 490 | 478 | 488 | 10,800 |
2016/07/11 | 481 | 481 | 473 | 475 | 14,700 |
2016/07/08 | 486 | 486 | 477 | 481 | 18,900 |
2016/07/07 | 487 | 487 | 485 | 487 | 9,700 |
2016/07/06 | 487 | 489 | 486 | 487 | 4,500 |
2016/07/05 | 492 | 492 | 486 | 489 | 6,000 |
2016/07/04 | 490 | 493 | 488 | 490 | 10,400 |
2016/07/01 | 495 | 497 | 489 | 490 | 27,000 |
2016/06/30 | 493 | 496 | 490 | 495 | 27,300 |
2016/06/29 | 493 | 493 | 484 | 491 | 14,400 |
2016/06/28 | 481 | 487 | 480 | 485 | 32,100 |
2016/06/27 | 489 | 489 | 476 | 477 | 15,300 |
2016/06/24 | 498 | 498 | 462 | 473 | 41,700 |
2016/06/23 | 490 | 497 | 490 | 497 | 39,900 |
2016/06/22 | 489 | 495 | 489 | 489 | 39,700 |
2016/06/21 | 495 | 495 | 488 | 489 | 29,100 |
2016/06/20 | 487 | 496 | 487 | 495 | 39,200 |
2016/06/17 | 490 | 491 | 488 | 488 | 25,800 |
2016/06/16 | 487 | 491 | 487 | 488 | 28,000 |
2016/06/15 | 487 | 492 | 487 | 487 | 42,100 |
2016/06/14 | 495 | 497 | 488 | 492 | 71,700 |
2016/06/13 | 500 | 503 | 487 | 496 | 222,300 |
2016/06/10 | 464 | 465 | 463 | 464 | 25,500 |
2016/06/09 | 467 | 468 | 465 | 467 | 5,700 |
2016/06/08 | 471 | 471 | 467 | 467 | 8,500 |
2016/06/07 | 467 | 471 | 466 | 470 | 5,300 |
2016/06/06 | 467 | 470 | 466 | 469 | 9,800 |
2016/06/03 | 471 | 472 | 469 | 471 | 12,700 |
2016/06/02 | 466 | 471 | 466 | 469 | 7,300 |
2016/06/01 | 465 | 470 | 465 | 469 | 15,600 |
2016/05/31 | 467 | 467 | 465 | 465 | 4,400 |
2016/05/30 | 469 | 469 | 463 | 465 | 11,100 |
2016/05/27 | 463 | 465 | 462 | 465 | 2,000 |
2016/05/26 | 469 | 469 | 462 | 463 | 11,900 |
2016/05/25 | 471 | 471 | 461 | 466 | 22,700 |
2016/05/24 | 469 | 469 | 463 | 469 | 19,200 |
2016/05/23 | 464 | 469 | 462 | 469 | 15,900 |
2016/05/20 | 466 | 466 | 460 | 465 | 17,500 |
2016/05/19 | 468 | 468 | 463 | 466 | 20,700 |
2016/05/18 | 459 | 468 | 455 | 468 | 40,800 |
2016/05/17 | 460 | 461 | 451 | 459 | 42,200 |
2016/05/16 | 467 | 467 | 461 | 462 | 34,400 |
2016/05/13 | 471 | 471 | 467 | 468 | 16,000 |
2016/05/12 | 477 | 477 | 469 | 472 | 39,500 |
2016/05/11 | 476 | 478 | 474 | 477 | 8,300 |
2016/05/10 | 475 | 477 | 474 | 476 | 36,800 |
2016/05/09 | 475 | 478 | 474 | 477 | 10,200 |
2016/05/06 | 478 | 485 | 474 | 475 | 70,500 |
2016/05/02 | 478 | 480 | 476 | 476 | 20,400 |
2016/04/28 | 481 | 483 | 480 | 480 | 35,700 |
2016/04/27 | 484 | 486 | 481 | 484 | 25,800 |
2016/04/26 | 484 | 485 | 482 | 484 | 12,200 |
2016/04/25 | 485 | 485 | 482 | 485 | 21,400 |
2016/04/22 | 487 | 488 | 483 | 484 | 25,700 |
2016/04/21 | 489 | 491 | 484 | 488 | 33,300 |
2016/04/20 | 490 | 492 | 487 | 489 | 32,900 |
2016/04/19 | 490 | 493 | 487 | 491 | 28,200 |
2016/04/18 | 483 | 496 | 479 | 496 | 80,600 |
2016/04/15 | 534 | 540 | 527 | 529 | 19,500 |
2016/04/14 | 536 | 538 | 525 | 534 | 19,300 |
2016/04/13 | 532 | 539 | 529 | 533 | 3,200 |
2016/04/12 | 530 | 530 | 528 | 528 | 21,100 |
2016/04/11 | 531 | 533 | 528 | 530 | 26,700 |
2016/04/08 | 533 | 541 | 530 | 541 | 11,500 |
2016/04/07 | 539 | 545 | 531 | 544 | 10,600 |
2016/04/06 | 541 | 546 | 540 | 541 | 3,700 |
2016/04/05 | 551 | 552 | 543 | 544 | 7,800 |
2016/04/04 | 557 | 559 | 551 | 555 | 4,700 |
2016/04/01 | 558 | 562 | 556 | 556 | 4,000 |
2016/03/31 | 564 | 564 | 560 | 564 | 3,100 |
2016/03/30 | 566 | 572 | 555 | 556 | 11,000 |
2016/03/29 | 575 | 575 | 563 | 568 | 10,300 |
2016/03/28 | 588 | 589 | 581 | 585 | 22,500 |
2016/03/25 | 585 | 587 | 580 | 587 | 8,500 |
2016/03/24 | 583 | 589 | 580 | 581 | 12,300 |
2016/03/23 | 589 | 590 | 576 | 588 | 21,300 |
2016/03/22 | 580 | 580 | 576 | 580 | 5,500 |
2016/03/18 | 578 | 578 | 571 | 574 | 11,500 |
2016/03/17 | 582 | 582 | 578 | 579 | 3,100 |
2016/03/16 | 584 | 584 | 579 | 579 | 8,900 |
2016/03/15 | 580 | 584 | 580 | 583 | 5,800 |
2016/03/14 | 576 | 583 | 575 | 579 | 14,300 |
2016/03/11 | 581 | 582 | 576 | 582 | 9,300 |
2016/03/10 | 586 | 590 | 580 | 585 | 9,100 |
2016/03/09 | 584 | 587 | 583 | 587 | 4,200 |
2016/03/08 | 585 | 593 | 578 | 584 | 17,400 |
2016/03/07 | 576 | 585 | 574 | 584 | 10,000 |
2016/03/04 | 573 | 573 | 567 | 573 | 15,900 |
2016/03/03 | 570 | 573 | 563 | 573 | 7,900 |
2016/03/02 | 569 | 571 | 562 | 571 | 7,200 |
2016/03/01 | 557 | 566 | 557 | 565 | 16,200 |
2016/02/29 | 558 | 560 | 556 | 557 | 8,800 |
2016/02/26 | 559 | 562 | 554 | 556 | 5,400 |
2016/02/25 | 557 | 561 | 555 | 560 | 5,300 |
2016/02/24 | 559 | 565 | 555 | 560 | 6,000 |
2016/02/23 | 562 | 567 | 552 | 567 | 8,400 |
2016/02/22 | 546 | 555 | 546 | 552 | 11,900 |
2016/02/19 | 544 | 553 | 544 | 552 | 8,100 |
2016/02/18 | 537 | 552 | 537 | 551 | 7,200 |
2016/02/17 | 523 | 545 | 523 | 534 | 29,900 |
2016/02/16 | 538 | 543 | 525 | 533 | 14,100 |
2016/02/15 | 545 | 555 | 536 | 539 | 14,700 |
2016/02/12 | 545 | 545 | 525 | 525 | 33,900 |
2016/02/10 | 567 | 574 | 556 | 563 | 17,300 |
2016/02/09 | 580 | 580 | 561 | 567 | 17,700 |
2016/02/08 | 580 | 583 | 577 | 580 | 7,400 |
2016/02/05 | 582 | 588 | 581 | 582 | 5,600 |
2016/02/04 | 583 | 587 | 578 | 587 | 16,200 |
2016/02/03 | 585 | 588 | 581 | 581 | 14,900 |
2016/02/02 | 587 | 590 | 585 | 589 | 24,900 |
2016/02/01 | 601 | 601 | 592 | 592 | 9,200 |
2016/01/29 | 590 | 596 | 590 | 596 | 4,700 |
2016/01/28 | 600 | 600 | 590 | 590 | 7,900 |
2016/01/27 | 593 | 600 | 591 | 599 | 7,500 |
2016/01/26 | 592 | 595 | 587 | 588 | 5,500 |
2016/01/25 | 596 | 598 | 589 | 598 | 9,400 |
2016/01/22 | 574 | 588 | 574 | 584 | 17,500 |
2016/01/21 | 586 | 587 | 580 | 581 | 15,100 |
2016/01/20 | 605 | 605 | 588 | 588 | 12,300 |
2016/01/19 | 602 | 602 | 592 | 600 | 3,700 |
2016/01/18 | 590 | 604 | 590 | 593 | 10,400 |
2016/01/15 | 604 | 605 | 597 | 600 | 5,700 |
2016/01/14 | 602 | 602 | 595 | 598 | 11,900 |
2016/01/13 | 602 | 605 | 601 | 604 | 7,300 |
2016/01/12 | 608 | 609 | 596 | 596 | 21,000 |
2016/01/08 | 610 | 616 | 609 | 613 | 5,000 |
2016/01/07 | 620 | 620 | 609 | 614 | 11,700 |
2016/01/06 | 624 | 627 | 620 | 620 | 3,800 |
2016/01/05 | 624 | 629 | 622 | 624 | 6,500 |
2016/01/04 | 625 | 628 | 621 | 626 | 10,500 |