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 |
---|---|---|---|---|---|
2018/12/28 | 430 | 440 | 430 | 440 | 7,100 |
2018/12/27 | 420 | 438 | 419 | 438 | 32,200 |
2018/12/26 | 410 | 429 | 405 | 415 | 36,000 |
2018/12/25 | 427 | 427 | 405 | 405 | 111,000 |
2018/12/21 | 459 | 467 | 437 | 447 | 63,400 |
2018/12/20 | 480 | 483 | 464 | 467 | 47,000 |
2018/12/19 | 482 | 485 | 481 | 483 | 12,200 |
2018/12/18 | 488 | 488 | 481 | 482 | 32,900 |
2018/12/17 | 488 | 491 | 486 | 491 | 11,900 |
2018/12/14 | 492 | 494 | 487 | 488 | 10,600 |
2018/12/13 | 489 | 492 | 489 | 489 | 6,400 |
2018/12/12 | 492 | 494 | 486 | 489 | 8,200 |
2018/12/11 | 496 | 497 | 485 | 489 | 24,400 |
2018/12/10 | 498 | 498 | 492 | 497 | 5,300 |
2018/12/07 | 494 | 499 | 494 | 499 | 2,800 |
2018/12/06 | 498 | 500 | 493 | 497 | 28,900 |
2018/12/05 | 502 | 505 | 497 | 499 | 3,800 |
2018/12/04 | 503 | 506 | 497 | 503 | 9,900 |
2018/12/03 | 500 | 510 | 496 | 500 | 11,700 |
2018/11/30 | 495 | 499 | 493 | 498 | 4,300 |
2018/11/29 | 493 | 500 | 492 | 495 | 18,100 |
2018/11/28 | 489 | 494 | 489 | 491 | 6,200 |
2018/11/27 | 494 | 494 | 490 | 490 | 8,200 |
2018/11/26 | 494 | 495 | 489 | 494 | 5,000 |
2018/11/22 | 490 | 493 | 484 | 493 | 15,500 |
2018/11/21 | 488 | 491 | 487 | 488 | 7,800 |
2018/11/20 | 492 | 492 | 488 | 492 | 16,600 |
2018/11/19 | 494 | 495 | 491 | 493 | 8,500 |
2018/11/16 | 500 | 501 | 494 | 494 | 7,200 |
2018/11/15 | 499 | 499 | 497 | 498 | 3,900 |
2018/11/14 | 503 | 503 | 497 | 499 | 7,000 |
2018/11/13 | 500 | 501 | 498 | 501 | 4,600 |
2018/11/12 | 500 | 500 | 498 | 500 | 3,600 |
2018/11/09 | 500 | 501 | 498 | 500 | 3,800 |
2018/11/08 | 499 | 500 | 496 | 498 | 4,600 |
2018/11/07 | 504 | 504 | 494 | 494 | 6,000 |
2018/11/06 | 495 | 504 | 495 | 501 | 9,600 |
2018/11/05 | 498 | 498 | 496 | 498 | 3,000 |
2018/11/02 | 494 | 499 | 492 | 496 | 2,200 |
2018/11/01 | 496 | 496 | 491 | 494 | 5,900 |
2018/10/31 | 491 | 499 | 485 | 492 | 17,000 |
2018/10/30 | 486 | 494 | 486 | 490 | 58,600 |
2018/10/29 | 496 | 499 | 488 | 492 | 19,400 |
2018/10/26 | 501 | 501 | 485 | 496 | 43,000 |
2018/10/25 | 508 | 508 | 500 | 500 | 28,800 |
2018/10/24 | 514 | 515 | 510 | 510 | 26,300 |
2018/10/23 | 520 | 520 | 515 | 515 | 11,800 |
2018/10/22 | 519 | 522 | 512 | 517 | 33,600 |
2018/10/19 | 514 | 517 | 514 | 514 | 20,900 |
2018/10/18 | 514 | 520 | 514 | 515 | 17,000 |
2018/10/17 | 518 | 520 | 515 | 518 | 16,700 |
2018/10/16 | 515 | 517 | 515 | 517 | 1,700 |
2018/10/15 | 517 | 517 | 514 | 515 | 9,600 |
2018/10/12 | 517 | 519 | 515 | 516 | 14,700 |
2018/10/11 | 517 | 519 | 515 | 518 | 21,100 |
2018/10/10 | 520 | 520 | 518 | 520 | 6,000 |
2018/10/09 | 519 | 522 | 518 | 520 | 7,400 |
2018/10/05 | 520 | 523 | 519 | 523 | 12,100 |
2018/10/04 | 519 | 522 | 519 | 520 | 8,200 |
2018/10/03 | 520 | 522 | 519 | 519 | 8,000 |
2018/10/02 | 521 | 524 | 518 | 520 | 17,900 |
2018/10/01 | 521 | 523 | 518 | 520 | 16,600 |
2018/09/28 | 521 | 523 | 520 | 521 | 11,300 |
2018/09/27 | 520 | 522 | 520 | 520 | 15,200 |
2018/09/26 | 516 | 522 | 515 | 520 | 38,500 |
2018/09/25 | 531 | 535 | 529 | 531 | 37,100 |
2018/09/21 | 530 | 532 | 530 | 531 | 12,900 |
2018/09/20 | 531 | 532 | 529 | 529 | 12,700 |
2018/09/19 | 530 | 532 | 528 | 529 | 6,600 |
2018/09/18 | 524 | 531 | 524 | 527 | 10,300 |
2018/09/14 | 525 | 530 | 525 | 529 | 6,000 |
2018/09/13 | 523 | 525 | 522 | 525 | 2,300 |
2018/09/12 | 526 | 527 | 523 | 523 | 1,200 |
2018/09/11 | 525 | 526 | 524 | 524 | 3,900 |
2018/09/10 | 523 | 524 | 520 | 524 | 4,600 |
2018/09/07 | 524 | 529 | 518 | 522 | 15,200 |
2018/09/06 | 525 | 533 | 524 | 524 | 5,400 |
2018/09/05 | 526 | 529 | 524 | 527 | 3,000 |
2018/09/04 | 526 | 531 | 526 | 527 | 1,200 |
2018/09/03 | 529 | 532 | 526 | 527 | 15,100 |
2018/08/31 | 527 | 528 | 527 | 528 | 2,800 |
2018/08/30 | 526 | 531 | 523 | 529 | 9,300 |
2018/08/29 | 530 | 530 | 523 | 526 | 11,400 |
2018/08/28 | 526 | 530 | 525 | 526 | 5,600 |
2018/08/27 | 527 | 528 | 524 | 525 | 7,100 |
2018/08/24 | 523 | 527 | 523 | 524 | 3,400 |
2018/08/23 | 520 | 526 | 519 | 520 | 16,100 |
2018/08/22 | 524 | 524 | 519 | 519 | 22,600 |
2018/08/21 | 525 | 526 | 523 | 523 | 9,100 |
2018/08/20 | 529 | 531 | 525 | 525 | 9,700 |
2018/08/17 | 530 | 530 | 526 | 529 | 10,600 |
2018/08/16 | 532 | 538 | 526 | 529 | 7,700 |
2018/08/15 | 531 | 535 | 531 | 532 | 1,800 |
2018/08/14 | 528 | 534 | 527 | 531 | 7,800 |
2018/08/13 | 535 | 536 | 526 | 526 | 17,400 |
2018/08/10 | 537 | 540 | 536 | 537 | 1,700 |
2018/08/09 | 538 | 540 | 537 | 537 | 1,600 |
2018/08/08 | 540 | 540 | 536 | 538 | 3,700 |
2018/08/07 | 537 | 539 | 535 | 537 | 2,300 |
2018/08/06 | 539 | 541 | 536 | 537 | 4,800 |
2018/08/03 | 539 | 540 | 537 | 537 | 3,100 |
2018/08/02 | 538 | 540 | 537 | 537 | 2,500 |
2018/08/01 | 539 | 540 | 536 | 539 | 6,500 |
2018/07/31 | 536 | 542 | 535 | 536 | 10,800 |
2018/07/30 | 537 | 541 | 534 | 536 | 28,700 |
2018/07/27 | 538 | 540 | 537 | 539 | 7,000 |
2018/07/26 | 538 | 541 | 537 | 538 | 6,000 |
2018/07/25 | 542 | 542 | 537 | 537 | 26,700 |
2018/07/24 | 540 | 541 | 539 | 540 | 8,400 |
2018/07/23 | 541 | 541 | 538 | 540 | 9,700 |
2018/07/20 | 538 | 539 | 535 | 539 | 5,200 |
2018/07/19 | 537 | 538 | 534 | 538 | 10,900 |
2018/07/18 | 537 | 538 | 533 | 534 | 6,700 |
2018/07/17 | 534 | 539 | 532 | 536 | 13,200 |
2018/07/13 | 538 | 542 | 534 | 534 | 16,400 |
2018/07/12 | 536 | 541 | 536 | 538 | 7,500 |
2018/07/11 | 540 | 542 | 539 | 542 | 8,300 |
2018/07/10 | 538 | 543 | 537 | 543 | 13,500 |
2018/07/09 | 534 | 535 | 531 | 535 | 7,800 |
2018/07/06 | 529 | 534 | 525 | 534 | 11,500 |
2018/07/05 | 530 | 535 | 528 | 530 | 23,300 |
2018/07/04 | 535 | 537 | 533 | 535 | 6,900 |
2018/07/03 | 535 | 539 | 533 | 538 | 5,200 |
2018/07/02 | 535 | 539 | 534 | 537 | 7,600 |
2018/06/29 | 535 | 539 | 534 | 535 | 5,100 |
2018/06/28 | 536 | 539 | 534 | 536 | 6,000 |
2018/06/27 | 536 | 540 | 535 | 535 | 7,200 |
2018/06/26 | 533 | 540 | 533 | 539 | 4,400 |
2018/06/25 | 540 | 540 | 533 | 533 | 14,300 |
2018/06/22 | 541 | 543 | 540 | 543 | 4,900 |
2018/06/21 | 541 | 542 | 537 | 542 | 7,200 |
2018/06/20 | 538 | 540 | 536 | 538 | 48,700 |
2018/06/19 | 544 | 544 | 535 | 539 | 8,700 |
2018/06/18 | 545 | 545 | 540 | 543 | 5,500 |
2018/06/15 | 544 | 544 | 539 | 542 | 5,300 |
2018/06/14 | 541 | 544 | 541 | 544 | 3,000 |
2018/06/13 | 543 | 543 | 535 | 543 | 7,800 |
2018/06/12 | 539 | 544 | 539 | 543 | 1,900 |
2018/06/11 | 538 | 546 | 536 | 540 | 9,800 |
2018/06/08 | 537 | 540 | 537 | 537 | 6,100 |
2018/06/07 | 540 | 540 | 537 | 540 | 2,800 |
2018/06/06 | 536 | 539 | 535 | 539 | 3,800 |
2018/06/05 | 540 | 540 | 534 | 538 | 9,400 |
2018/06/04 | 540 | 540 | 535 | 540 | 7,600 |
2018/06/01 | 544 | 544 | 540 | 540 | 1,400 |
2018/05/31 | 540 | 545 | 540 | 542 | 2,600 |
2018/05/30 | 531 | 539 | 531 | 536 | 13,500 |
2018/05/29 | 546 | 546 | 540 | 541 | 10,900 |
2018/05/28 | 544 | 546 | 543 | 543 | 5,200 |
2018/05/25 | 550 | 550 | 544 | 545 | 9,000 |
2018/05/24 | 555 | 557 | 549 | 550 | 12,200 |
2018/05/23 | 555 | 555 | 552 | 555 | 2,300 |
2018/05/22 | 549 | 555 | 548 | 554 | 18,500 |
2018/05/21 | 545 | 548 | 545 | 546 | 5,100 |
2018/05/18 | 547 | 549 | 546 | 547 | 5,700 |
2018/05/17 | 544 | 547 | 544 | 546 | 5,600 |
2018/05/16 | 544 | 546 | 543 | 543 | 6,500 |
2018/05/15 | 545 | 546 | 543 | 544 | 7,400 |
2018/05/14 | 542 | 545 | 542 | 544 | 3,200 |
2018/05/11 | 543 | 544 | 541 | 542 | 3,800 |
2018/05/10 | 542 | 544 | 541 | 544 | 6,500 |
2018/05/09 | 541 | 543 | 541 | 541 | 7,200 |
2018/05/08 | 543 | 543 | 540 | 543 | 7,800 |
2018/05/07 | 542 | 543 | 541 | 542 | 6,500 |
2018/05/02 | 541 | 543 | 540 | 541 | 8,800 |
2018/05/01 | 541 | 542 | 541 | 542 | 11,300 |
2018/04/27 | 537 | 540 | 537 | 539 | 5,400 |
2018/04/26 | 540 | 541 | 537 | 541 | 3,300 |
2018/04/25 | 541 | 542 | 535 | 540 | 10,300 |
2018/04/24 | 541 | 541 | 539 | 541 | 4,800 |
2018/04/23 | 539 | 541 | 538 | 541 | 3,700 |
2018/04/20 | 538 | 538 | 536 | 538 | 2,600 |
2018/04/19 | 536 | 541 | 533 | 538 | 4,900 |
2018/04/18 | 534 | 540 | 531 | 536 | 7,900 |
2018/04/17 | 537 | 537 | 531 | 535 | 11,300 |
2018/04/16 | 536 | 537 | 533 | 534 | 8,500 |
2018/04/13 | 541 | 544 | 536 | 536 | 25,500 |
2018/04/12 | 541 | 542 | 538 | 542 | 8,500 |
2018/04/11 | 543 | 546 | 541 | 541 | 5,000 |
2018/04/10 | 544 | 546 | 542 | 542 | 4,800 |
2018/04/09 | 543 | 547 | 543 | 547 | 3,400 |
2018/04/06 | 547 | 547 | 542 | 543 | 3,000 |
2018/04/05 | 543 | 546 | 540 | 546 | 5,900 |
2018/04/04 | 548 | 548 | 541 | 542 | 5,200 |
2018/04/03 | 542 | 544 | 541 | 544 | 5,400 |
2018/04/02 | 549 | 551 | 542 | 545 | 9,900 |
2018/03/30 | 549 | 549 | 536 | 547 | 12,900 |
2018/03/29 | 541 | 546 | 533 | 546 | 26,400 |
2018/03/28 | 513 | 545 | 513 | 534 | 65,000 |
2018/03/27 | 556 | 562 | 556 | 556 | 25,300 |
2018/03/26 | 562 | 562 | 557 | 562 | 13,200 |
2018/03/23 | 561 | 567 | 560 | 562 | 26,400 |
2018/03/22 | 566 | 567 | 563 | 567 | 8,100 |
2018/03/20 | 563 | 569 | 560 | 567 | 11,200 |
2018/03/19 | 565 | 567 | 564 | 566 | 8,300 |
2018/03/16 | 567 | 569 | 565 | 568 | 8,800 |
2018/03/15 | 563 | 567 | 563 | 567 | 2,200 |
2018/03/14 | 563 | 569 | 563 | 563 | 5,100 |
2018/03/13 | 566 | 566 | 561 | 563 | 7,000 |
2018/03/12 | 564 | 566 | 563 | 566 | 4,900 |
2018/03/09 | 565 | 565 | 561 | 563 | 7,900 |
2018/03/08 | 565 | 565 | 561 | 565 | 2,500 |
2018/03/07 | 564 | 566 | 560 | 565 | 17,200 |
2018/03/06 | 563 | 568 | 562 | 563 | 11,000 |
2018/03/05 | 564 | 566 | 561 | 565 | 11,500 |
2018/03/02 | 563 | 566 | 560 | 564 | 9,300 |
2018/03/01 | 570 | 570 | 565 | 566 | 17,300 |
2018/02/28 | 563 | 566 | 561 | 566 | 13,300 |
2018/02/27 | 560 | 563 | 560 | 561 | 9,400 |
2018/02/26 | 559 | 563 | 558 | 560 | 19,300 |
2018/02/23 | 556 | 558 | 555 | 557 | 8,100 |
2018/02/22 | 554 | 557 | 554 | 556 | 13,500 |
2018/02/21 | 554 | 555 | 553 | 554 | 4,500 |
2018/02/20 | 554 | 554 | 550 | 554 | 9,100 |
2018/02/19 | 555 | 555 | 549 | 555 | 22,400 |
2018/02/16 | 548 | 555 | 548 | 550 | 13,000 |
2018/02/15 | 549 | 550 | 547 | 548 | 12,500 |
2018/02/14 | 554 | 555 | 545 | 550 | 14,100 |
2018/02/13 | 554 | 559 | 548 | 550 | 33,200 |
2018/02/09 | 555 | 558 | 550 | 554 | 17,300 |
2018/02/08 | 558 | 563 | 557 | 560 | 6,800 |
2018/02/07 | 561 | 568 | 553 | 553 | 16,700 |
2018/02/06 | 558 | 560 | 549 | 552 | 51,600 |
2018/02/05 | 563 | 566 | 560 | 564 | 27,200 |
2018/02/02 | 571 | 571 | 566 | 566 | 7,800 |
2018/02/01 | 566 | 569 | 566 | 569 | 5,500 |
2018/01/31 | 570 | 571 | 561 | 565 | 42,400 |
2018/01/30 | 571 | 574 | 571 | 573 | 13,600 |
2018/01/29 | 573 | 575 | 571 | 571 | 15,500 |
2018/01/26 | 570 | 573 | 569 | 573 | 17,200 |
2018/01/25 | 567 | 572 | 567 | 568 | 29,000 |
2018/01/24 | 567 | 567 | 564 | 566 | 16,200 |
2018/01/23 | 564 | 567 | 562 | 563 | 14,900 |
2018/01/22 | 556 | 566 | 555 | 561 | 51,000 |
2018/01/19 | 565 | 570 | 562 | 562 | 36,700 |
2018/01/18 | 566 | 568 | 563 | 564 | 15,300 |
2018/01/17 | 570 | 570 | 566 | 567 | 17,400 |
2018/01/16 | 569 | 570 | 568 | 570 | 41,000 |
2018/01/15 | 565 | 566 | 564 | 566 | 18,400 |
2018/01/12 | 564 | 565 | 562 | 562 | 16,300 |
2018/01/11 | 562 | 564 | 561 | 563 | 9,500 |
2018/01/10 | 560 | 563 | 559 | 563 | 15,900 |
2018/01/09 | 556 | 560 | 556 | 558 | 32,600 |
2018/01/05 | 553 | 555 | 551 | 553 | 20,700 |
2018/01/04 | 553 | 554 | 551 | 552 | 18,400 |