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 |
---|---|---|---|---|---|
2017/12/29 | 551 | 553 | 549 | 550 | 13,200 |
2017/12/28 | 553 | 553 | 548 | 550 | 16,600 |
2017/12/27 | 551 | 552 | 548 | 552 | 28,800 |
2017/12/26 | 544 | 548 | 544 | 547 | 105,400 |
2017/12/25 | 546 | 548 | 543 | 544 | 79,100 |
2017/12/22 | 549 | 550 | 546 | 547 | 20,400 |
2017/12/21 | 551 | 551 | 547 | 549 | 26,500 |
2017/12/20 | 552 | 552 | 550 | 551 | 9,500 |
2017/12/19 | 553 | 553 | 550 | 552 | 13,100 |
2017/12/18 | 550 | 553 | 549 | 551 | 20,300 |
2017/12/15 | 552 | 552 | 548 | 552 | 11,100 |
2017/12/14 | 549 | 552 | 548 | 552 | 21,000 |
2017/12/13 | 550 | 550 | 547 | 548 | 8,100 |
2017/12/12 | 548 | 550 | 547 | 547 | 11,100 |
2017/12/11 | 549 | 550 | 547 | 550 | 21,000 |
2017/12/08 | 549 | 550 | 546 | 550 | 22,500 |
2017/12/07 | 548 | 549 | 545 | 549 | 21,700 |
2017/12/06 | 549 | 549 | 547 | 548 | 10,800 |
2017/12/05 | 546 | 550 | 545 | 549 | 9,300 |
2017/12/04 | 545 | 548 | 545 | 547 | 16,500 |
2017/12/01 | 546 | 549 | 544 | 547 | 11,200 |
2017/11/30 | 547 | 550 | 544 | 546 | 21,700 |
2017/11/29 | 540 | 547 | 540 | 547 | 15,700 |
2017/11/28 | 543 | 543 | 540 | 540 | 11,000 |
2017/11/27 | 541 | 544 | 540 | 542 | 26,300 |
2017/11/24 | 541 | 544 | 540 | 542 | 21,400 |
2017/11/22 | 542 | 544 | 540 | 543 | 34,900 |
2017/11/21 | 541 | 544 | 540 | 541 | 29,000 |
2017/11/20 | 542 | 544 | 540 | 541 | 21,100 |
2017/11/17 | 543 | 543 | 540 | 541 | 25,600 |
2017/11/16 | 545 | 545 | 541 | 543 | 13,800 |
2017/11/15 | 547 | 550 | 541 | 547 | 37,900 |
2017/11/14 | 549 | 551 | 547 | 548 | 6,200 |
2017/11/13 | 548 | 550 | 547 | 548 | 23,600 |
2017/11/10 | 549 | 551 | 547 | 550 | 18,300 |
2017/11/09 | 551 | 553 | 549 | 549 | 27,400 |
2017/11/08 | 551 | 553 | 550 | 551 | 9,800 |
2017/11/07 | 551 | 554 | 550 | 551 | 9,800 |
2017/11/06 | 552 | 554 | 550 | 552 | 14,900 |
2017/11/02 | 552 | 552 | 550 | 551 | 10,700 |
2017/11/01 | 552 | 554 | 551 | 552 | 10,900 |
2017/10/31 | 552 | 554 | 551 | 551 | 10,200 |
2017/10/30 | 553 | 554 | 550 | 553 | 16,000 |
2017/10/27 | 551 | 554 | 551 | 553 | 18,200 |
2017/10/26 | 553 | 555 | 550 | 551 | 10,300 |
2017/10/25 | 555 | 555 | 551 | 551 | 43,800 |
2017/10/24 | 554 | 554 | 551 | 553 | 17,700 |
2017/10/23 | 554 | 554 | 550 | 553 | 7,600 |
2017/10/20 | 551 | 553 | 549 | 550 | 18,200 |
2017/10/19 | 550 | 553 | 550 | 551 | 20,600 |
2017/10/18 | 551 | 555 | 551 | 553 | 13,200 |
2017/10/17 | 554 | 557 | 550 | 554 | 35,200 |
2017/10/16 | 557 | 560 | 552 | 554 | 41,600 |
2017/10/13 | 563 | 563 | 558 | 560 | 36,400 |
2017/10/12 | 561 | 564 | 561 | 562 | 11,700 |
2017/10/11 | 563 | 565 | 560 | 561 | 9,100 |
2017/10/10 | 563 | 563 | 560 | 563 | 7,500 |
2017/10/06 | 562 | 564 | 560 | 563 | 8,200 |
2017/10/05 | 563 | 565 | 561 | 565 | 19,200 |
2017/10/04 | 564 | 565 | 563 | 564 | 20,500 |
2017/10/03 | 563 | 565 | 563 | 565 | 4,600 |
2017/10/02 | 564 | 565 | 561 | 563 | 16,700 |
2017/09/29 | 563 | 564 | 561 | 561 | 8,000 |
2017/09/28 | 562 | 563 | 562 | 563 | 34,300 |
2017/09/27 | 554 | 562 | 551 | 562 | 15,700 |
2017/09/26 | 568 | 570 | 565 | 568 | 24,500 |
2017/09/25 | 568 | 569 | 565 | 567 | 14,200 |
2017/09/22 | 566 | 569 | 565 | 568 | 9,900 |
2017/09/21 | 567 | 570 | 567 | 568 | 36,700 |
2017/09/20 | 565 | 570 | 565 | 570 | 8,700 |
2017/09/19 | 566 | 568 | 564 | 565 | 13,500 |
2017/09/15 | 567 | 567 | 564 | 567 | 3,500 |
2017/09/14 | 565 | 565 | 562 | 564 | 4,500 |
2017/09/13 | 564 | 565 | 563 | 565 | 6,800 |
2017/09/12 | 560 | 562 | 559 | 562 | 5,200 |
2017/09/11 | 557 | 560 | 557 | 559 | 5,100 |
2017/09/08 | 560 | 560 | 555 | 556 | 12,000 |
2017/09/07 | 557 | 561 | 557 | 557 | 17,200 |
2017/09/06 | 561 | 563 | 559 | 559 | 37,100 |
2017/09/05 | 566 | 566 | 562 | 563 | 15,100 |
2017/09/04 | 569 | 569 | 565 | 568 | 7,600 |
2017/09/01 | 567 | 570 | 567 | 569 | 4,900 |
2017/08/31 | 571 | 572 | 565 | 568 | 14,200 |
2017/08/30 | 568 | 571 | 566 | 571 | 12,100 |
2017/08/29 | 571 | 571 | 567 | 571 | 6,100 |
2017/08/28 | 568 | 573 | 568 | 570 | 8,300 |
2017/08/25 | 574 | 574 | 568 | 568 | 6,700 |
2017/08/24 | 569 | 570 | 566 | 570 | 5,500 |
2017/08/23 | 566 | 568 | 565 | 567 | 4,100 |
2017/08/22 | 566 | 566 | 563 | 565 | 5,500 |
2017/08/21 | 567 | 567 | 563 | 566 | 6,500 |
2017/08/18 | 564 | 566 | 563 | 566 | 12,700 |
2017/08/17 | 565 | 565 | 565 | 565 | 800 |
2017/08/16 | 565 | 570 | 564 | 565 | 12,100 |
2017/08/15 | 564 | 569 | 564 | 566 | 5,700 |
2017/08/14 | 565 | 568 | 563 | 564 | 10,400 |
2017/08/10 | 566 | 567 | 564 | 565 | 2,500 |
2017/08/09 | 566 | 567 | 564 | 565 | 4,700 |
2017/08/08 | 566 | 567 | 566 | 566 | 5,700 |
2017/08/07 | 569 | 569 | 566 | 568 | 4,700 |
2017/08/04 | 566 | 568 | 565 | 565 | 2,200 |
2017/08/03 | 566 | 568 | 565 | 566 | 22,500 |
2017/08/02 | 566 | 569 | 566 | 568 | 5,500 |
2017/08/01 | 565 | 568 | 563 | 568 | 13,000 |
2017/07/31 | 566 | 569 | 565 | 565 | 9,200 |
2017/07/28 | 570 | 570 | 567 | 567 | 9,300 |
2017/07/27 | 569 | 571 | 569 | 569 | 2,200 |
2017/07/26 | 568 | 570 | 567 | 569 | 4,600 |
2017/07/25 | 570 | 570 | 566 | 566 | 12,900 |
2017/07/24 | 567 | 571 | 566 | 569 | 6,100 |
2017/07/21 | 567 | 572 | 567 | 569 | 7,300 |
2017/07/20 | 566 | 571 | 566 | 568 | 13,200 |
2017/07/19 | 565 | 569 | 564 | 569 | 9,700 |
2017/07/18 | 570 | 571 | 565 | 565 | 30,700 |
2017/07/14 | 569 | 571 | 568 | 570 | 11,700 |
2017/07/13 | 571 | 572 | 567 | 569 | 14,400 |
2017/07/12 | 571 | 573 | 569 | 571 | 15,600 |
2017/07/11 | 573 | 574 | 569 | 570 | 20,000 |
2017/07/10 | 574 | 575 | 572 | 575 | 5,200 |
2017/07/07 | 571 | 574 | 571 | 572 | 2,700 |
2017/07/06 | 567 | 573 | 567 | 571 | 25,700 |
2017/07/05 | 568 | 572 | 567 | 571 | 6,600 |
2017/07/04 | 570 | 572 | 565 | 568 | 14,800 |
2017/07/03 | 565 | 569 | 565 | 567 | 5,900 |
2017/06/30 | 568 | 568 | 561 | 564 | 13,000 |
2017/06/29 | 568 | 570 | 568 | 568 | 7,800 |
2017/06/28 | 571 | 572 | 564 | 564 | 16,800 |
2017/06/27 | 569 | 570 | 568 | 570 | 7,400 |
2017/06/26 | 566 | 570 | 565 | 569 | 11,600 |
2017/06/23 | 567 | 567 | 563 | 564 | 16,200 |
2017/06/22 | 565 | 567 | 565 | 567 | 3,400 |
2017/06/21 | 567 | 568 | 563 | 564 | 5,700 |
2017/06/20 | 564 | 567 | 563 | 567 | 10,100 |
2017/06/19 | 570 | 570 | 562 | 565 | 10,900 |
2017/06/16 | 567 | 568 | 562 | 567 | 7,300 |
2017/06/15 | 567 | 568 | 562 | 564 | 8,600 |
2017/06/14 | 566 | 568 | 565 | 567 | 8,600 |
2017/06/13 | 563 | 566 | 562 | 566 | 11,400 |
2017/06/12 | 560 | 564 | 559 | 563 | 8,900 |
2017/06/09 | 560 | 562 | 559 | 559 | 7,500 |
2017/06/08 | 560 | 566 | 560 | 560 | 10,800 |
2017/06/07 | 562 | 563 | 559 | 559 | 18,200 |
2017/06/06 | 567 | 567 | 560 | 563 | 21,300 |
2017/06/05 | 567 | 568 | 564 | 566 | 6,700 |
2017/06/02 | 565 | 567 | 562 | 567 | 12,400 |
2017/06/01 | 562 | 565 | 561 | 563 | 7,200 |
2017/05/31 | 558 | 563 | 557 | 561 | 9,900 |
2017/05/30 | 561 | 564 | 559 | 559 | 20,900 |
2017/05/29 | 565 | 565 | 561 | 561 | 10,700 |
2017/05/26 | 563 | 565 | 560 | 561 | 12,000 |
2017/05/25 | 564 | 566 | 561 | 563 | 9,000 |
2017/05/24 | 563 | 566 | 559 | 564 | 17,700 |
2017/05/23 | 568 | 570 | 559 | 559 | 15,900 |
2017/05/22 | 566 | 574 | 564 | 567 | 12,600 |
2017/05/19 | 568 | 568 | 559 | 561 | 22,000 |
2017/05/18 | 571 | 574 | 567 | 568 | 12,800 |
2017/05/17 | 577 | 580 | 569 | 573 | 15,100 |
2017/05/16 | 579 | 579 | 574 | 575 | 5,000 |
2017/05/15 | 581 | 581 | 574 | 575 | 9,700 |
2017/05/12 | 585 | 586 | 582 | 582 | 6,700 |
2017/05/11 | 591 | 591 | 583 | 585 | 19,300 |
2017/05/10 | 591 | 591 | 587 | 587 | 4,000 |
2017/05/09 | 590 | 592 | 588 | 590 | 17,600 |
2017/05/08 | 590 | 590 | 587 | 590 | 8,100 |
2017/05/02 | 576 | 590 | 576 | 590 | 9,800 |
2017/05/01 | 575 | 581 | 575 | 581 | 9,900 |
2017/04/28 | 575 | 576 | 570 | 576 | 10,600 |
2017/04/27 | 572 | 572 | 568 | 572 | 10,100 |
2017/04/26 | 570 | 574 | 567 | 572 | 10,300 |
2017/04/25 | 568 | 570 | 564 | 570 | 6,400 |
2017/04/24 | 568 | 570 | 563 | 563 | 14,800 |
2017/04/21 | 564 | 569 | 564 | 568 | 2,700 |
2017/04/20 | 563 | 568 | 559 | 565 | 10,000 |
2017/04/19 | 575 | 580 | 560 | 560 | 21,500 |
2017/04/18 | 564 | 580 | 563 | 578 | 22,700 |
2017/04/17 | 548 | 570 | 540 | 562 | 66,400 |
2017/04/14 | 580 | 599 | 578 | 596 | 13,000 |
2017/04/13 | 588 | 589 | 579 | 583 | 26,300 |
2017/04/12 | 605 | 607 | 592 | 592 | 17,800 |
2017/04/11 | 601 | 605 | 600 | 603 | 2,500 |
2017/04/10 | 604 | 609 | 600 | 600 | 4,900 |
2017/04/07 | 605 | 608 | 599 | 602 | 18,100 |
2017/04/06 | 614 | 614 | 605 | 605 | 18,800 |
2017/04/05 | 618 | 624 | 618 | 619 | 13,800 |
2017/04/04 | 621 | 625 | 619 | 619 | 11,500 |
2017/04/03 | 620 | 627 | 620 | 622 | 43,700 |
2017/03/31 | 626 | 626 | 619 | 620 | 13,800 |
2017/03/30 | 627 | 628 | 616 | 623 | 14,100 |
2017/03/29 | 630 | 639 | 606 | 630 | 11,900 |
2017/03/28 | 642 | 645 | 642 | 643 | 38,500 |
2017/03/27 | 645 | 645 | 640 | 642 | 19,200 |
2017/03/24 | 643 | 650 | 641 | 650 | 16,000 |
2017/03/23 | 644 | 648 | 642 | 645 | 8,600 |
2017/03/22 | 643 | 653 | 642 | 642 | 33,600 |
2017/03/21 | 660 | 673 | 654 | 660 | 62,100 |
2017/03/17 | 638 | 668 | 635 | 653 | 125,700 |
2017/03/16 | 635 | 643 | 635 | 643 | 10,100 |
2017/03/15 | 640 | 640 | 635 | 635 | 9,300 |
2017/03/14 | 637 | 642 | 635 | 640 | 15,200 |
2017/03/13 | 651 | 652 | 640 | 642 | 48,900 |
2017/03/10 | 640 | 640 | 633 | 634 | 15,300 |
2017/03/09 | 637 | 643 | 636 | 638 | 18,800 |
2017/03/08 | 633 | 638 | 633 | 637 | 20,100 |
2017/03/07 | 633 | 633 | 630 | 633 | 7,700 |
2017/03/06 | 635 | 635 | 630 | 632 | 8,400 |
2017/03/03 | 632 | 633 | 629 | 631 | 7,700 |
2017/03/02 | 634 | 636 | 631 | 631 | 12,600 |
2017/03/01 | 632 | 635 | 631 | 634 | 3,400 |
2017/02/28 | 637 | 637 | 631 | 631 | 14,100 |
2017/02/27 | 637 | 637 | 629 | 632 | 14,200 |
2017/02/24 | 637 | 638 | 631 | 638 | 13,200 |
2017/02/23 | 631 | 638 | 631 | 637 | 17,700 |
2017/02/22 | 629 | 646 | 628 | 631 | 39,600 |
2017/02/21 | 619 | 628 | 618 | 628 | 19,200 |
2017/02/20 | 616 | 618 | 615 | 618 | 4,200 |
2017/02/17 | 616 | 618 | 616 | 616 | 4,800 |
2017/02/16 | 616 | 617 | 615 | 617 | 6,500 |
2017/02/15 | 615 | 616 | 613 | 616 | 4,500 |
2017/02/14 | 616 | 617 | 612 | 614 | 18,100 |
2017/02/13 | 616 | 616 | 612 | 615 | 6,400 |
2017/02/10 | 617 | 619 | 613 | 615 | 12,800 |
2017/02/09 | 618 | 619 | 615 | 616 | 5,600 |
2017/02/08 | 619 | 619 | 614 | 617 | 8,800 |
2017/02/07 | 617 | 621 | 614 | 619 | 9,400 |
2017/02/06 | 612 | 618 | 610 | 615 | 10,900 |
2017/02/03 | 612 | 616 | 610 | 612 | 8,900 |
2017/02/02 | 612 | 618 | 610 | 611 | 11,600 |
2017/02/01 | 616 | 618 | 608 | 612 | 31,500 |
2017/01/31 | 621 | 626 | 614 | 618 | 34,600 |
2017/01/30 | 630 | 630 | 621 | 622 | 28,800 |
2017/01/27 | 622 | 634 | 620 | 625 | 42,700 |
2017/01/26 | 627 | 628 | 618 | 620 | 64,700 |
2017/01/25 | 626 | 630 | 615 | 620 | 115,400 |
2017/01/24 | 615 | 641 | 612 | 624 | 194,300 |
2017/01/23 | 640 | 661 | 613 | 624 | 1,252,200 |
2017/01/20 | 558 | 565 | 555 | 561 | 13,800 |
2017/01/19 | 553 | 558 | 552 | 558 | 8,300 |
2017/01/18 | 550 | 555 | 549 | 550 | 15,100 |
2017/01/17 | 559 | 562 | 554 | 555 | 9,200 |
2017/01/16 | 563 | 563 | 558 | 560 | 6,200 |
2017/01/13 | 555 | 560 | 546 | 559 | 22,200 |
2017/01/12 | 565 | 565 | 559 | 561 | 7,500 |
2017/01/11 | 569 | 569 | 559 | 569 | 11,000 |
2017/01/10 | 566 | 567 | 560 | 567 | 12,600 |
2017/01/06 | 558 | 564 | 558 | 564 | 10,100 |
2017/01/05 | 555 | 559 | 554 | 559 | 8,500 |
2017/01/04 | 553 | 560 | 545 | 555 | 18,800 |