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 |
---|---|---|---|---|---|
2019/12/30 | 418 | 421 | 418 | 420 | 12,800 |
2019/12/27 | 419 | 420 | 418 | 419 | 11,100 |
2019/12/26 | 416 | 418 | 416 | 418 | 30,200 |
2019/12/25 | 416 | 417 | 415 | 417 | 20,700 |
2019/12/24 | 417 | 419 | 416 | 416 | 20,800 |
2019/12/23 | 419 | 420 | 417 | 417 | 16,600 |
2019/12/20 | 419 | 420 | 418 | 419 | 5,800 |
2019/12/19 | 417 | 420 | 417 | 418 | 11,400 |
2019/12/18 | 419 | 420 | 416 | 417 | 11,800 |
2019/12/17 | 418 | 420 | 415 | 419 | 54,900 |
2019/12/16 | 419 | 420 | 417 | 420 | 6,200 |
2019/12/13 | 421 | 421 | 416 | 418 | 19,300 |
2019/12/12 | 419 | 420 | 418 | 419 | 5,500 |
2019/12/11 | 420 | 421 | 419 | 419 | 8,300 |
2019/12/10 | 419 | 422 | 419 | 421 | 4,800 |
2019/12/09 | 419 | 421 | 418 | 419 | 17,800 |
2019/12/06 | 420 | 421 | 419 | 421 | 24,100 |
2019/12/05 | 420 | 421 | 419 | 420 | 8,500 |
2019/12/04 | 418 | 420 | 417 | 420 | 5,500 |
2019/12/03 | 416 | 418 | 416 | 418 | 15,500 |
2019/12/02 | 417 | 417 | 414 | 417 | 12,400 |
2019/11/29 | 415 | 417 | 415 | 417 | 10,000 |
2019/11/28 | 418 | 419 | 416 | 417 | 10,700 |
2019/11/27 | 417 | 418 | 416 | 418 | 10,500 |
2019/11/26 | 415 | 418 | 415 | 418 | 16,600 |
2019/11/25 | 415 | 418 | 415 | 416 | 30,900 |
2019/11/22 | 416 | 417 | 414 | 417 | 33,000 |
2019/11/21 | 416 | 418 | 415 | 416 | 27,600 |
2019/11/20 | 418 | 418 | 415 | 417 | 10,500 |
2019/11/19 | 418 | 419 | 417 | 418 | 6,200 |
2019/11/18 | 420 | 420 | 417 | 418 | 5,900 |
2019/11/15 | 420 | 421 | 418 | 421 | 12,000 |
2019/11/14 | 420 | 422 | 418 | 418 | 6,200 |
2019/11/13 | 419 | 422 | 415 | 420 | 18,900 |
2019/11/12 | 422 | 423 | 420 | 423 | 4,600 |
2019/11/11 | 421 | 423 | 421 | 421 | 6,800 |
2019/11/08 | 423 | 424 | 421 | 422 | 11,200 |
2019/11/07 | 423 | 424 | 420 | 422 | 9,000 |
2019/11/06 | 422 | 426 | 421 | 423 | 17,700 |
2019/11/05 | 420 | 422 | 419 | 420 | 27,700 |
2019/11/01 | 419 | 419 | 418 | 419 | 4,700 |
2019/10/31 | 416 | 420 | 416 | 419 | 11,100 |
2019/10/30 | 415 | 420 | 415 | 416 | 7,700 |
2019/10/29 | 416 | 419 | 416 | 417 | 6,100 |
2019/10/28 | 412 | 423 | 412 | 416 | 33,300 |
2019/10/25 | 413 | 414 | 410 | 413 | 15,800 |
2019/10/24 | 412 | 414 | 411 | 413 | 8,300 |
2019/10/23 | 413 | 414 | 411 | 412 | 26,400 |
2019/10/21 | 414 | 417 | 412 | 414 | 25,700 |
2019/10/18 | 415 | 418 | 414 | 414 | 19,600 |
2019/10/17 | 415 | 418 | 415 | 416 | 6,800 |
2019/10/16 | 415 | 416 | 414 | 416 | 8,300 |
2019/10/15 | 414 | 415 | 412 | 414 | 8,100 |
2019/10/11 | 413 | 415 | 412 | 412 | 9,500 |
2019/10/10 | 414 | 417 | 413 | 413 | 9,700 |
2019/10/09 | 414 | 417 | 413 | 415 | 9,000 |
2019/10/08 | 415 | 418 | 414 | 415 | 22,800 |
2019/10/07 | 418 | 418 | 414 | 415 | 7,200 |
2019/10/04 | 418 | 418 | 415 | 415 | 7,100 |
2019/10/03 | 416 | 418 | 416 | 417 | 6,500 |
2019/10/02 | 417 | 419 | 417 | 417 | 3,800 |
2019/10/01 | 415 | 418 | 415 | 418 | 6,700 |
2019/09/30 | 415 | 419 | 415 | 415 | 22,800 |
2019/09/27 | 421 | 421 | 416 | 418 | 34,000 |
2019/09/26 | 427 | 428 | 423 | 423 | 27,100 |
2019/09/25 | 426 | 428 | 426 | 428 | 8,000 |
2019/09/24 | 426 | 428 | 423 | 425 | 11,800 |
2019/09/20 | 426 | 428 | 422 | 423 | 19,100 |
2019/09/19 | 423 | 427 | 420 | 426 | 15,900 |
2019/09/18 | 427 | 427 | 422 | 423 | 15,800 |
2019/09/17 | 424 | 428 | 424 | 426 | 7,300 |
2019/09/13 | 428 | 429 | 426 | 426 | 7,600 |
2019/09/12 | 425 | 428 | 424 | 425 | 6,100 |
2019/09/11 | 423 | 425 | 423 | 425 | 6,200 |
2019/09/10 | 422 | 425 | 422 | 423 | 5,800 |
2019/09/09 | 421 | 423 | 421 | 422 | 2,100 |
2019/09/06 | 424 | 424 | 422 | 422 | 2,000 |
2019/09/05 | 422 | 425 | 421 | 421 | 4,700 |
2019/09/04 | 420 | 421 | 419 | 421 | 2,100 |
2019/09/03 | 421 | 421 | 419 | 420 | 3,600 |
2019/09/02 | 419 | 421 | 418 | 418 | 7,200 |
2019/08/30 | 418 | 421 | 418 | 418 | 4,400 |
2019/08/29 | 420 | 422 | 418 | 418 | 4,700 |
2019/08/28 | 417 | 421 | 417 | 421 | 5,800 |
2019/08/27 | 422 | 423 | 418 | 418 | 9,300 |
2019/08/26 | 423 | 425 | 421 | 421 | 8,000 |
2019/08/23 | 423 | 425 | 422 | 424 | 4,900 |
2019/08/22 | 425 | 425 | 422 | 422 | 4,000 |
2019/08/21 | 424 | 427 | 423 | 424 | 3,200 |
2019/08/20 | 421 | 428 | 421 | 427 | 10,700 |
2019/08/19 | 424 | 425 | 421 | 421 | 6,100 |
2019/08/16 | 421 | 424 | 420 | 421 | 3,500 |
2019/08/15 | 420 | 421 | 417 | 421 | 8,000 |
2019/08/14 | 424 | 425 | 422 | 424 | 3,900 |
2019/08/13 | 424 | 425 | 423 | 424 | 3,200 |
2019/08/09 | 425 | 427 | 423 | 425 | 6,200 |
2019/08/08 | 427 | 429 | 423 | 425 | 8,400 |
2019/08/07 | 428 | 429 | 426 | 426 | 5,400 |
2019/08/06 | 424 | 429 | 423 | 426 | 15,900 |
2019/08/05 | 429 | 433 | 426 | 426 | 7,900 |
2019/08/02 | 429 | 431 | 427 | 429 | 14,100 |
2019/08/01 | 436 | 436 | 429 | 429 | 14,300 |
2019/07/31 | 437 | 437 | 433 | 433 | 6,800 |
2019/07/30 | 436 | 437 | 436 | 437 | 2,000 |
2019/07/29 | 434 | 435 | 433 | 434 | 2,200 |
2019/07/26 | 435 | 436 | 432 | 433 | 4,700 |
2019/07/25 | 439 | 439 | 434 | 437 | 7,800 |
2019/07/24 | 433 | 436 | 432 | 435 | 6,300 |
2019/07/23 | 434 | 437 | 431 | 433 | 10,500 |
2019/07/22 | 433 | 442 | 432 | 434 | 21,200 |
2019/07/19 | 440 | 450 | 440 | 442 | 22,400 |
2019/07/18 | 445 | 445 | 440 | 442 | 5,900 |
2019/07/17 | 447 | 447 | 440 | 443 | 6,000 |
2019/07/16 | 447 | 448 | 444 | 444 | 18,200 |
2019/07/12 | 442 | 446 | 442 | 444 | 6,500 |
2019/07/11 | 442 | 444 | 442 | 444 | 1,300 |
2019/07/10 | 443 | 443 | 437 | 442 | 6,100 |
2019/07/09 | 443 | 444 | 440 | 444 | 6,600 |
2019/07/08 | 436 | 442 | 436 | 442 | 6,900 |
2019/07/05 | 436 | 438 | 434 | 436 | 3,200 |
2019/07/04 | 438 | 438 | 435 | 437 | 5,100 |
2019/07/03 | 432 | 437 | 432 | 435 | 3,100 |
2019/07/02 | 431 | 436 | 430 | 434 | 3,400 |
2019/07/01 | 434 | 436 | 430 | 432 | 8,800 |
2019/06/28 | 437 | 437 | 425 | 430 | 13,800 |
2019/06/27 | 432 | 439 | 431 | 437 | 6,400 |
2019/06/26 | 432 | 432 | 431 | 431 | 1,900 |
2019/06/25 | 433 | 435 | 430 | 432 | 6,900 |
2019/06/24 | 432 | 433 | 430 | 432 | 5,500 |
2019/06/21 | 434 | 435 | 432 | 432 | 18,000 |
2019/06/20 | 433 | 435 | 433 | 434 | 19,100 |
2019/06/19 | 430 | 435 | 430 | 434 | 16,900 |
2019/06/18 | 447 | 447 | 427 | 430 | 24,300 |
2019/06/17 | 445 | 447 | 444 | 446 | 2,900 |
2019/06/14 | 444 | 454 | 440 | 443 | 13,500 |
2019/06/13 | 447 | 447 | 441 | 442 | 6,900 |
2019/06/12 | 448 | 448 | 443 | 446 | 12,500 |
2019/06/11 | 449 | 449 | 445 | 448 | 2,900 |
2019/06/10 | 449 | 449 | 444 | 448 | 3,700 |
2019/06/07 | 445 | 450 | 444 | 449 | 6,700 |
2019/06/06 | 449 | 452 | 444 | 444 | 12,400 |
2019/06/05 | 450 | 451 | 443 | 449 | 8,300 |
2019/06/04 | 448 | 450 | 448 | 450 | 11,700 |
2019/06/03 | 455 | 455 | 449 | 449 | 3,300 |
2019/05/31 | 454 | 457 | 453 | 455 | 3,800 |
2019/05/30 | 458 | 459 | 455 | 459 | 5,600 |
2019/05/29 | 457 | 459 | 454 | 459 | 2,700 |
2019/05/28 | 460 | 461 | 457 | 460 | 1,600 |
2019/05/27 | 463 | 463 | 457 | 461 | 10,000 |
2019/05/24 | 456 | 458 | 456 | 458 | 4,000 |
2019/05/23 | 458 | 458 | 456 | 458 | 8,700 |
2019/05/22 | 456 | 461 | 454 | 461 | 3,000 |
2019/05/21 | 460 | 462 | 452 | 454 | 4,900 |
2019/05/20 | 457 | 462 | 457 | 462 | 1,400 |
2019/05/17 | 462 | 463 | 460 | 460 | 3,000 |
2019/05/16 | 456 | 462 | 456 | 462 | 5,600 |
2019/05/15 | 456 | 460 | 455 | 455 | 3,200 |
2019/05/14 | 460 | 461 | 454 | 457 | 5,000 |
2019/05/13 | 462 | 463 | 459 | 462 | 3,300 |
2019/05/10 | 462 | 463 | 460 | 460 | 3,100 |
2019/05/09 | 460 | 464 | 460 | 462 | 1,900 |
2019/05/08 | 461 | 463 | 459 | 460 | 3,100 |
2019/05/07 | 464 | 466 | 460 | 460 | 13,300 |
2019/04/26 | 462 | 467 | 462 | 467 | 3,700 |
2019/04/25 | 464 | 467 | 461 | 466 | 8,100 |
2019/04/24 | 467 | 468 | 460 | 463 | 5,400 |
2019/04/23 | 462 | 467 | 462 | 467 | 47,300 |
2019/04/22 | 464 | 471 | 462 | 467 | 26,500 |
2019/04/19 | 488 | 493 | 483 | 488 | 8,700 |
2019/04/18 | 490 | 493 | 488 | 491 | 2,800 |
2019/04/17 | 483 | 490 | 483 | 490 | 6,000 |
2019/04/16 | 482 | 488 | 482 | 483 | 3,600 |
2019/04/15 | 475 | 497 | 475 | 489 | 23,900 |
2019/04/12 | 472 | 475 | 471 | 473 | 1,800 |
2019/04/11 | 476 | 476 | 470 | 471 | 3,000 |
2019/04/10 | 474 | 478 | 469 | 474 | 6,900 |
2019/04/09 | 480 | 482 | 466 | 474 | 17,600 |
2019/04/08 | 483 | 483 | 473 | 480 | 7,100 |
2019/04/05 | 476 | 483 | 476 | 483 | 5,600 |
2019/04/04 | 482 | 482 | 473 | 476 | 8,700 |
2019/04/03 | 479 | 485 | 470 | 475 | 7,200 |
2019/04/02 | 480 | 484 | 478 | 483 | 7,600 |
2019/04/01 | 480 | 480 | 473 | 480 | 2,300 |
2019/03/29 | 485 | 488 | 470 | 472 | 7,100 |
2019/03/28 | 491 | 493 | 483 | 485 | 4,200 |
2019/03/27 | 486 | 495 | 485 | 491 | 7,500 |
2019/03/26 | 498 | 504 | 496 | 499 | 27,800 |
2019/03/25 | 498 | 499 | 496 | 498 | 5,900 |
2019/03/22 | 499 | 500 | 495 | 499 | 9,600 |
2019/03/20 | 495 | 498 | 495 | 498 | 3,900 |
2019/03/19 | 498 | 498 | 496 | 498 | 1,600 |
2019/03/18 | 499 | 499 | 494 | 494 | 5,100 |
2019/03/15 | 499 | 499 | 495 | 498 | 2,500 |
2019/03/14 | 497 | 498 | 494 | 498 | 3,500 |
2019/03/13 | 497 | 499 | 494 | 497 | 8,500 |
2019/03/12 | 496 | 498 | 493 | 497 | 3,000 |
2019/03/11 | 492 | 498 | 492 | 496 | 6,000 |
2019/03/08 | 493 | 498 | 493 | 497 | 8,000 |
2019/03/07 | 497 | 498 | 495 | 495 | 1,800 |
2019/03/06 | 498 | 498 | 496 | 497 | 1,700 |
2019/03/05 | 498 | 498 | 493 | 493 | 2,200 |
2019/03/04 | 495 | 499 | 494 | 498 | 1,700 |
2019/03/01 | 499 | 499 | 494 | 494 | 4,900 |
2019/02/28 | 497 | 498 | 497 | 498 | 3,700 |
2019/02/27 | 489 | 497 | 489 | 497 | 6,900 |
2019/02/26 | 494 | 496 | 490 | 490 | 3,400 |
2019/02/25 | 493 | 494 | 490 | 494 | 4,800 |
2019/02/22 | 488 | 491 | 488 | 489 | 7,200 |
2019/02/21 | 483 | 488 | 482 | 488 | 5,100 |
2019/02/20 | 483 | 486 | 481 | 483 | 7,700 |
2019/02/19 | 483 | 485 | 482 | 482 | 2,300 |
2019/02/18 | 487 | 487 | 480 | 484 | 3,800 |
2019/02/15 | 478 | 485 | 478 | 483 | 6,300 |
2019/02/14 | 480 | 480 | 478 | 478 | 3,000 |
2019/02/13 | 479 | 479 | 475 | 476 | 4,900 |
2019/02/12 | 479 | 484 | 475 | 475 | 11,700 |
2019/02/08 | 482 | 482 | 473 | 480 | 7,200 |
2019/02/07 | 482 | 483 | 481 | 482 | 3,800 |
2019/02/06 | 483 | 484 | 481 | 482 | 2,800 |
2019/02/05 | 481 | 483 | 479 | 482 | 2,000 |
2019/02/04 | 477 | 483 | 476 | 478 | 5,000 |
2019/02/01 | 482 | 482 | 477 | 479 | 4,100 |
2019/01/31 | 481 | 482 | 478 | 479 | 7,900 |
2019/01/30 | 483 | 483 | 480 | 481 | 3,500 |
2019/01/29 | 478 | 483 | 477 | 483 | 4,800 |
2019/01/28 | 480 | 480 | 478 | 480 | 3,500 |
2019/01/25 | 483 | 483 | 476 | 476 | 11,400 |
2019/01/24 | 483 | 483 | 478 | 480 | 4,700 |
2019/01/23 | 476 | 486 | 472 | 483 | 21,700 |
2019/01/22 | 482 | 483 | 478 | 478 | 6,200 |
2019/01/21 | 490 | 492 | 476 | 479 | 35,000 |
2019/01/18 | 494 | 504 | 482 | 498 | 51,900 |
2019/01/17 | 475 | 488 | 474 | 488 | 29,500 |
2019/01/16 | 462 | 477 | 456 | 475 | 19,900 |
2019/01/15 | 453 | 462 | 450 | 462 | 14,500 |
2019/01/11 | 449 | 452 | 448 | 452 | 8,200 |
2019/01/10 | 446 | 449 | 442 | 449 | 4,000 |
2019/01/09 | 442 | 446 | 442 | 446 | 9,000 |
2019/01/08 | 449 | 450 | 434 | 434 | 19,900 |
2019/01/07 | 443 | 449 | 436 | 449 | 19,800 |
2019/01/04 | 440 | 448 | 435 | 435 | 32,100 |