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 |
---|---|---|---|---|---|
2021/12/30 | 315 | 321 | 313 | 321 | 10,900 |
2021/12/29 | 312 | 314 | 312 | 313 | 5,400 |
2021/12/28 | 314 | 314 | 312 | 313 | 13,500 |
2021/12/27 | 324 | 324 | 313 | 313 | 21,000 |
2021/12/24 | 330 | 330 | 316 | 324 | 23,800 |
2021/12/23 | 333 | 337 | 332 | 332 | 21,100 |
2021/12/22 | 333 | 340 | 332 | 333 | 437,300 |
2021/12/21 | 331 | 335 | 331 | 335 | 16,900 |
2021/12/20 | 336 | 336 | 330 | 331 | 24,900 |
2021/12/17 | 337 | 340 | 331 | 337 | 19,600 |
2021/12/16 | 342 | 344 | 335 | 341 | 11,800 |
2021/12/15 | 339 | 345 | 332 | 342 | 14,800 |
2021/12/14 | 338 | 345 | 338 | 343 | 12,100 |
2021/12/13 | 334 | 338 | 334 | 338 | 13,900 |
2021/12/10 | 333 | 333 | 331 | 333 | 9,900 |
2021/12/09 | 333 | 334 | 331 | 333 | 12,100 |
2021/12/08 | 332 | 333 | 330 | 333 | 15,700 |
2021/12/07 | 334 | 334 | 330 | 332 | 13,500 |
2021/12/06 | 334 | 334 | 332 | 334 | 8,000 |
2021/12/03 | 335 | 335 | 331 | 334 | 4,600 |
2021/12/02 | 331 | 335 | 330 | 335 | 8,300 |
2021/12/01 | 338 | 338 | 330 | 331 | 10,900 |
2021/11/30 | 331 | 334 | 330 | 333 | 9,100 |
2021/11/29 | 334 | 337 | 331 | 331 | 13,200 |
2021/11/26 | 336 | 339 | 335 | 336 | 17,000 |
2021/11/25 | 339 | 340 | 337 | 338 | 17,400 |
2021/11/24 | 335 | 339 | 333 | 339 | 11,400 |
2021/11/22 | 331 | 335 | 329 | 335 | 9,700 |
2021/11/19 | 330 | 332 | 327 | 332 | 10,800 |
2021/11/18 | 331 | 333 | 328 | 329 | 3,900 |
2021/11/17 | 336 | 336 | 331 | 335 | 5,200 |
2021/11/16 | 336 | 336 | 332 | 336 | 7,700 |
2021/11/15 | 333 | 340 | 333 | 340 | 14,000 |
2021/11/12 | 331 | 337 | 331 | 335 | 4,300 |
2021/11/11 | 329 | 332 | 329 | 331 | 5,900 |
2021/11/10 | 328 | 331 | 328 | 331 | 600 |
2021/11/09 | 330 | 332 | 326 | 330 | 12,500 |
2021/11/08 | 331 | 331 | 330 | 330 | 2,700 |
2021/11/05 | 331 | 335 | 331 | 332 | 6,000 |
2021/11/04 | 338 | 339 | 334 | 336 | 5,800 |
2021/11/02 | 336 | 341 | 326 | 339 | 15,900 |
2021/11/01 | 339 | 346 | 339 | 341 | 18,000 |
2021/10/29 | 330 | 345 | 330 | 339 | 24,500 |
2021/10/28 | 330 | 336 | 330 | 335 | 427,300 |
2021/10/27 | 327 | 331 | 327 | 330 | 4,300 |
2021/10/26 | 327 | 329 | 327 | 328 | 1,500 |
2021/10/25 | 331 | 331 | 325 | 325 | 10,700 |
2021/10/22 | 328 | 331 | 328 | 331 | 1,700 |
2021/10/21 | 329 | 331 | 325 | 330 | 14,900 |
2021/10/20 | 329 | 330 | 329 | 330 | 1,000 |
2021/10/19 | 329 | 332 | 328 | 328 | 6,200 |
2021/10/18 | 335 | 335 | 328 | 333 | 8,300 |
2021/10/15 | 333 | 338 | 333 | 334 | 10,000 |
2021/10/14 | 327 | 331 | 327 | 331 | 2,400 |
2021/10/13 | 330 | 330 | 328 | 328 | 800 |
2021/10/12 | 335 | 335 | 329 | 330 | 8,000 |
2021/10/11 | 333 | 334 | 328 | 330 | 13,600 |
2021/10/08 | 331 | 331 | 326 | 331 | 5,300 |
2021/10/07 | 327 | 329 | 327 | 328 | 2,900 |
2021/10/06 | 327 | 330 | 326 | 327 | 3,900 |
2021/10/05 | 325 | 330 | 325 | 325 | 3,700 |
2021/10/04 | 334 | 334 | 326 | 326 | 7,800 |
2021/10/01 | 333 | 334 | 327 | 334 | 8,900 |
2021/09/30 | 327 | 330 | 326 | 329 | 3,000 |
2021/09/29 | 325 | 331 | 325 | 327 | 3,400 |
2021/09/28 | 339 | 339 | 328 | 329 | 7,100 |
2021/09/27 | 336 | 339 | 336 | 337 | 5,300 |
2021/09/24 | 331 | 340 | 329 | 332 | 12,800 |
2021/09/22 | 330 | 334 | 326 | 330 | 9,700 |
2021/09/21 | 334 | 336 | 331 | 331 | 14,000 |
2021/09/17 | 338 | 344 | 336 | 338 | 11,700 |
2021/09/16 | 341 | 343 | 336 | 342 | 14,300 |
2021/09/15 | 338 | 339 | 338 | 339 | 1,300 |
2021/09/14 | 340 | 344 | 338 | 339 | 10,900 |
2021/09/13 | 338 | 343 | 338 | 340 | 3,600 |
2021/09/10 | 342 | 343 | 338 | 340 | 3,800 |
2021/09/09 | 340 | 344 | 340 | 342 | 5,500 |
2021/09/08 | 342 | 345 | 341 | 341 | 16,900 |
2021/09/07 | 333 | 342 | 331 | 342 | 21,500 |
2021/09/06 | 333 | 336 | 330 | 334 | 10,400 |
2021/09/03 | 334 | 338 | 332 | 336 | 3,000 |
2021/09/02 | 338 | 338 | 334 | 334 | 3,500 |
2021/09/01 | 337 | 338 | 331 | 338 | 9,400 |
2021/08/31 | 333 | 335 | 327 | 335 | 8,700 |
2021/08/30 | 326 | 333 | 326 | 326 | 22,700 |
2021/08/27 | 335 | 335 | 334 | 334 | 1,300 |
2021/08/26 | 332 | 335 | 331 | 333 | 2,100 |
2021/08/25 | 334 | 335 | 326 | 334 | 7,600 |
2021/08/24 | 328 | 335 | 328 | 335 | 9,400 |
2021/08/23 | 327 | 333 | 327 | 328 | 5,900 |
2021/08/20 | 330 | 335 | 326 | 327 | 12,500 |
2021/08/19 | 335 | 335 | 329 | 330 | 6,200 |
2021/08/18 | 332 | 338 | 332 | 335 | 18,300 |
2021/08/17 | 342 | 342 | 332 | 332 | 5,300 |
2021/08/16 | 341 | 343 | 329 | 342 | 17,000 |
2021/08/13 | 336 | 345 | 331 | 344 | 18,100 |
2021/08/12 | 337 | 340 | 335 | 336 | 5,400 |
2021/08/11 | 337 | 340 | 337 | 337 | 5,400 |
2021/08/10 | 332 | 340 | 331 | 334 | 52,300 |
2021/08/06 | 344 | 346 | 336 | 336 | 28,000 |
2021/08/05 | 353 | 353 | 342 | 345 | 39,600 |
2021/08/04 | 352 | 353 | 347 | 350 | 37,500 |
2021/08/03 | 349 | 355 | 349 | 352 | 31,000 |
2021/08/02 | 344 | 354 | 344 | 352 | 45,700 |
2021/07/30 | 343 | 348 | 341 | 343 | 41,300 |
2021/07/29 | 351 | 351 | 343 | 350 | 38,500 |
2021/07/28 | 341 | 351 | 341 | 350 | 103,800 |
2021/07/27 | 330 | 350 | 329 | 341 | 150,800 |
2021/07/26 | 325 | 329 | 318 | 329 | 48,100 |
2021/07/21 | 320 | 322 | 315 | 321 | 58,400 |
2021/07/20 | 320 | 324 | 311 | 322 | 163,900 |
2021/07/19 | 323 | 365 | 323 | 325 | 1,234,100 |
2021/07/16 | 294 | 320 | 292 | 320 | 201,400 |
2021/07/15 | 287 | 294 | 287 | 294 | 21,900 |
2021/07/14 | 286 | 290 | 286 | 287 | 9,800 |
2021/07/13 | 287 | 289 | 285 | 287 | 11,600 |
2021/07/12 | 287 | 288 | 285 | 288 | 12,300 |
2021/07/09 | 284 | 287 | 283 | 287 | 3,500 |
2021/07/08 | 286 | 287 | 285 | 286 | 4,000 |
2021/07/07 | 285 | 288 | 285 | 288 | 2,300 |
2021/07/06 | 286 | 288 | 285 | 287 | 2,700 |
2021/07/05 | 286 | 288 | 284 | 285 | 4,300 |
2021/07/02 | 285 | 287 | 285 | 286 | 5,900 |
2021/07/01 | 286 | 288 | 284 | 285 | 11,200 |
2021/06/30 | 286 | 290 | 285 | 286 | 5,400 |
2021/06/29 | 287 | 291 | 287 | 287 | 2,200 |
2021/06/28 | 286 | 288 | 286 | 287 | 2,500 |
2021/06/25 | 292 | 292 | 287 | 288 | 6,000 |
2021/06/24 | 289 | 291 | 289 | 291 | 3,800 |
2021/06/23 | 288 | 291 | 288 | 291 | 2,700 |
2021/06/22 | 287 | 291 | 287 | 291 | 3,300 |
2021/06/21 | 287 | 288 | 286 | 286 | 10,200 |
2021/06/18 | 293 | 293 | 288 | 289 | 11,600 |
2021/06/17 | 292 | 293 | 292 | 292 | 1,900 |
2021/06/16 | 292 | 296 | 292 | 294 | 12,600 |
2021/06/15 | 291 | 294 | 291 | 293 | 3,100 |
2021/06/14 | 292 | 293 | 291 | 293 | 1,600 |
2021/06/11 | 294 | 294 | 291 | 291 | 2,900 |
2021/06/10 | 290 | 298 | 290 | 296 | 11,600 |
2021/06/09 | 289 | 292 | 287 | 292 | 9,600 |
2021/06/08 | 289 | 290 | 289 | 290 | 5,700 |
2021/06/07 | 287 | 288 | 286 | 288 | 1,700 |
2021/06/04 | 288 | 290 | 286 | 286 | 3,300 |
2021/06/03 | 291 | 291 | 288 | 290 | 5,700 |
2021/06/02 | 291 | 291 | 286 | 288 | 6,000 |
2021/06/01 | 293 | 293 | 289 | 289 | 8,100 |
2021/05/31 | 290 | 293 | 287 | 293 | 2,100 |
2021/05/28 | 288 | 290 | 287 | 290 | 5,000 |
2021/05/27 | 285 | 290 | 285 | 289 | 4,800 |
2021/05/26 | 287 | 293 | 287 | 290 | 3,800 |
2021/05/25 | 286 | 288 | 284 | 287 | 11,900 |
2021/05/24 | 281 | 285 | 281 | 285 | 543,900 |
2021/05/21 | 283 | 284 | 280 | 281 | 8,800 |
2021/05/20 | 284 | 284 | 282 | 283 | 7,400 |
2021/05/19 | 282 | 284 | 282 | 282 | 1,500 |
2021/05/18 | 285 | 285 | 280 | 282 | 6,400 |
2021/05/17 | 283 | 285 | 280 | 281 | 17,400 |
2021/05/14 | 284 | 286 | 282 | 284 | 12,400 |
2021/05/13 | 286 | 287 | 281 | 281 | 19,900 |
2021/05/12 | 290 | 292 | 287 | 288 | 4,100 |
2021/05/11 | 291 | 293 | 288 | 290 | 10,100 |
2021/05/10 | 292 | 293 | 290 | 291 | 5,800 |
2021/05/07 | 288 | 292 | 286 | 292 | 23,100 |
2021/05/06 | 293 | 293 | 287 | 287 | 17,400 |
2021/04/30 | 290 | 292 | 290 | 290 | 5,600 |
2021/04/28 | 291 | 294 | 290 | 290 | 16,000 |
2021/04/27 | 295 | 295 | 291 | 293 | 9,500 |
2021/04/26 | 297 | 298 | 292 | 295 | 8,800 |
2021/04/23 | 290 | 294 | 290 | 294 | 13,900 |
2021/04/22 | 295 | 295 | 291 | 291 | 16,500 |
2021/04/21 | 292 | 298 | 291 | 298 | 30,800 |
2021/04/20 | 297 | 298 | 293 | 296 | 49,400 |
2021/04/19 | 320 | 325 | 296 | 302 | 468,700 |
2021/04/16 | 300 | 305 | 290 | 305 | 95,800 |
2021/04/15 | 299 | 300 | 292 | 300 | 23,700 |
2021/04/14 | 297 | 298 | 292 | 298 | 14,500 |
2021/04/13 | 290 | 295 | 290 | 295 | 11,600 |
2021/04/12 | 292 | 293 | 290 | 290 | 14,700 |
2021/04/09 | 291 | 293 | 291 | 292 | 13,500 |
2021/04/08 | 295 | 295 | 291 | 293 | 8,800 |
2021/04/07 | 292 | 296 | 292 | 293 | 7,700 |
2021/04/06 | 296 | 300 | 293 | 293 | 53,300 |
2021/04/05 | 291 | 295 | 290 | 291 | 30,500 |
2021/04/02 | 293 | 296 | 288 | 296 | 20,700 |
2021/04/01 | 298 | 298 | 290 | 293 | 13,300 |
2021/03/31 | 298 | 298 | 290 | 292 | 14,700 |
2021/03/30 | 297 | 297 | 288 | 295 | 17,100 |
2021/03/29 | 303 | 303 | 298 | 298 | 16,500 |
2021/03/26 | 300 | 300 | 295 | 297 | 14,500 |
2021/03/25 | 297 | 302 | 296 | 298 | 20,300 |
2021/03/24 | 300 | 300 | 294 | 298 | 29,800 |
2021/03/23 | 307 | 309 | 296 | 297 | 48,700 |
2021/03/22 | 309 | 314 | 303 | 305 | 37,900 |
2021/03/19 | 300 | 320 | 298 | 316 | 592,600 |
2021/03/18 | 301 | 302 | 299 | 299 | 21,400 |
2021/03/17 | 302 | 305 | 301 | 304 | 27,300 |
2021/03/16 | 300 | 302 | 299 | 302 | 28,500 |
2021/03/15 | 299 | 302 | 297 | 299 | 32,200 |
2021/03/12 | 300 | 300 | 298 | 300 | 9,600 |
2021/03/11 | 299 | 300 | 298 | 299 | 6,700 |
2021/03/10 | 297 | 298 | 297 | 298 | 6,500 |
2021/03/09 | 299 | 300 | 297 | 299 | 6,800 |
2021/03/08 | 300 | 300 | 295 | 300 | 37,600 |
2021/03/05 | 296 | 300 | 295 | 300 | 6,000 |
2021/03/04 | 295 | 299 | 294 | 296 | 17,500 |
2021/03/03 | 297 | 299 | 294 | 295 | 18,000 |
2021/03/02 | 301 | 301 | 297 | 298 | 10,000 |
2021/03/01 | 298 | 300 | 297 | 300 | 5,400 |
2021/02/26 | 296 | 298 | 295 | 298 | 4,800 |
2021/02/25 | 302 | 302 | 297 | 300 | 11,300 |
2021/02/24 | 297 | 302 | 294 | 300 | 25,000 |
2021/02/22 | 291 | 296 | 291 | 296 | 3,500 |
2021/02/19 | 296 | 297 | 290 | 290 | 20,600 |
2021/02/18 | 301 | 301 | 295 | 299 | 12,000 |
2021/02/17 | 297 | 303 | 297 | 300 | 7,100 |
2021/02/16 | 301 | 301 | 295 | 300 | 12,500 |
2021/02/15 | 300 | 302 | 298 | 300 | 11,800 |
2021/02/12 | 301 | 303 | 298 | 298 | 12,100 |
2021/02/10 | 298 | 302 | 298 | 301 | 20,300 |
2021/02/09 | 297 | 303 | 292 | 294 | 37,500 |
2021/02/08 | 296 | 301 | 290 | 299 | 73,200 |
2021/02/05 | 290 | 294 | 288 | 289 | 34,600 |
2021/02/04 | 287 | 290 | 286 | 288 | 14,300 |
2021/02/03 | 290 | 290 | 285 | 289 | 16,900 |
2021/02/02 | 290 | 290 | 286 | 290 | 9,100 |
2021/02/01 | 291 | 291 | 285 | 287 | 18,300 |
2021/01/29 | 290 | 290 | 286 | 290 | 7,400 |
2021/01/28 | 286 | 290 | 286 | 290 | 5,400 |
2021/01/27 | 287 | 289 | 286 | 288 | 5,200 |
2021/01/26 | 289 | 290 | 286 | 286 | 7,000 |
2021/01/25 | 285 | 289 | 283 | 289 | 25,300 |
2021/01/22 | 290 | 293 | 288 | 288 | 16,000 |
2021/01/21 | 289 | 293 | 286 | 293 | 10,000 |
2021/01/20 | 289 | 289 | 286 | 288 | 5,400 |
2021/01/19 | 289 | 289 | 286 | 287 | 4,700 |
2021/01/18 | 288 | 288 | 286 | 288 | 4,000 |
2021/01/15 | 290 | 290 | 286 | 289 | 8,600 |
2021/01/14 | 285 | 290 | 285 | 290 | 49,100 |
2021/01/13 | 284 | 286 | 282 | 284 | 12,100 |
2021/01/12 | 280 | 284 | 278 | 284 | 14,900 |
2021/01/08 | 283 | 284 | 277 | 277 | 12,500 |
2021/01/07 | 280 | 283 | 279 | 283 | 20,700 |
2021/01/06 | 280 | 282 | 277 | 281 | 15,600 |
2021/01/05 | 280 | 280 | 279 | 280 | 2,900 |
2021/01/04 | 278 | 280 | 274 | 280 | 20,400 |