日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 357 378 355 371 118,400
2022/12/29 353 355 350 355 17,300
2022/12/28 357 358 351 353 27,900
2022/12/27 355 357 348 355 64,600
2022/12/26 349 350 344 348 28,000
2022/12/23 350 350 344 348 22,000
2022/12/22 354 354 348 349 18,400
2022/12/21 350 351 348 350 26,800
2022/12/20 355 355 343 351 50,200
2022/12/19 354 355 352 355 24,100
2022/12/16 353 357 351 356 43,100
2022/12/15 358 358 353 353 22,700
2022/12/14 359 359 354 357 15,300
2022/12/13 362 363 355 359 85,700
2022/12/12 350 354 348 353 16,600
2022/12/09 351 351 345 350 9,700
2022/12/08 350 353 345 351 69,500
2022/12/07 352 352 348 351 4,400
2022/12/06 349 353 348 353 9,900
2022/12/05 352 353 338 353 26,400
2022/12/02 355 355 351 352 8,900
2022/12/01 360 360 354 357 12,600
2022/11/30 347 360 347 357 29,400
2022/11/29 346 350 344 350 13,200
2022/11/28 349 350 345 348 15,000
2022/11/25 340 351 340 350 58,200
2022/11/24 340 342 338 340 12,600
2022/11/22 333 339 332 339 15,800
2022/11/21 334 334 331 333 5,300
2022/11/18 332 332 330 330 8,500
2022/11/17 331 335 330 331 10,800
2022/11/16 332 332 329 331 4,000
2022/11/15 331 332 329 329 3,400
2022/11/14 329 331 328 330 4,800
2022/11/11 330 331 329 329 20,800
2022/11/10 329 329 327 328 4,600
2022/11/09 330 330 328 329 6,000
2022/11/08 330 330 328 330 13,800
2022/11/07 330 330 327 330 34,500
2022/11/04 330 330 329 329 6,000
2022/11/02 330 332 330 330 15,200
2022/11/01 333 337 330 330 18,000
2022/10/31 330 331 329 331 9,200
2022/10/28 334 334 330 330 7,100
2022/10/27 336 336 333 333 2,200
2022/10/26 339 340 334 335 11,900
2022/10/25 335 338 332 337 9,200
2022/10/24 336 336 332 332 7,000
2022/10/21 330 334 330 333 10,900
2022/10/20 328 331 326 329 8,200
2022/10/19 331 331 325 329 31,700
2022/10/18 334 334 327 329 11,600
2022/10/17 333 338 327 333 36,000
2022/10/14 342 348 336 336 54,900
2022/10/13 340 340 334 337 15,800
2022/10/12 341 343 337 337 15,500
2022/10/11 342 343 341 341 7,600
2022/10/07 348 348 341 344 11,600
2022/10/06 346 352 344 349 20,100
2022/10/05 344 347 343 346 20,800
2022/10/04 343 346 343 345 10,900
2022/10/03 335 344 331 343 14,700
2022/09/30 333 336 330 335 16,100
2022/09/29 337 339 334 336 354,000
2022/09/28 348 349 338 341 20,000
2022/09/27 351 352 348 350 9,300
2022/09/26 355 358 345 353 14,500
2022/09/22 356 360 350 353 17,600
2022/09/21 362 365 352 356 46,300
2022/09/20 350 358 346 358 54,000
2022/09/16 345 347 343 343 5,000
2022/09/15 348 348 346 346 7,900
2022/09/14 344 348 341 344 21,800
2022/09/13 345 348 343 344 8,600
2022/09/12 340 345 340 342 8,100
2022/09/09 338 340 338 339 4,000
2022/09/08 337 341 337 341 8,200
2022/09/07 339 339 335 336 16,400
2022/09/06 338 339 338 338 4,400
2022/09/05 341 341 338 339 10,000
2022/09/02 343 343 338 340 13,900
2022/09/01 341 344 339 340 18,700
2022/08/31 341 343 340 343 16,300
2022/08/30 341 343 341 342 7,000
2022/08/29 341 342 339 341 14,000
2022/08/26 346 346 344 345 8,100
2022/08/25 348 349 345 345 20,300
2022/08/24 347 348 345 348 13,900
2022/08/23 347 348 345 346 7,100
2022/08/22 347 350 344 349 13,600
2022/08/19 350 355 347 347 15,800
2022/08/18 348 353 345 349 31,200
2022/08/17 349 356 348 353 23,700
2022/08/16 351 352 346 349 14,800
2022/08/15 351 353 350 351 16,000
2022/08/12 345 353 345 349 17,600
2022/08/10 349 351 344 344 8,700
2022/08/09 352 352 345 349 12,100
2022/08/08 352 354 349 349 9,300
2022/08/05 353 353 351 352 9,200
2022/08/04 354 354 343 350 7,900
2022/08/03 349 353 349 352 9,500
2022/08/02 358 358 348 348 12,300
2022/08/01 357 360 356 358 10,200
2022/07/29 357 357 353 355 10,800
2022/07/28 354 356 354 355 8,600
2022/07/27 352 353 351 353 7,900
2022/07/26 349 353 349 353 5,300
2022/07/25 353 356 345 349 27,300
2022/07/22 360 360 351 355 26,300
2022/07/21 350 357 348 356 15,900
2022/07/20 355 360 354 354 47,500
2022/07/19 340 356 337 355 79,500
2022/07/15 346 351 344 346 43,900
2022/07/14 345 347 343 344 13,900
2022/07/13 334 344 333 342 14,100
2022/07/12 333 335 331 334 7,800
2022/07/11 330 334 330 333 25,700
2022/07/08 331 335 330 332 22,500
2022/07/07 331 334 330 330 16,300
2022/07/06 332 333 329 331 8,500
2022/07/05 330 336 324 331 24,800
2022/07/04 332 337 326 329 34,800
2022/07/01 338 338 332 332 7,000
2022/06/30 341 341 330 338 14,700
2022/06/29 341 341 337 337 4,200
2022/06/28 332 339 332 337 15,300
2022/06/27 345 345 329 336 32,100
2022/06/24 343 345 338 342 19,800
2022/06/23 348 353 341 343 28,000
2022/06/22 345 351 343 348 35,200
2022/06/21 348 350 340 347 123,900
2022/06/20 355 362 333 348 533,000
2022/06/17 317 326 314 324 15,100
2022/06/16 319 330 319 326 19,600
2022/06/15 320 322 318 320 4,600
2022/06/14 317 320 317 318 600
2022/06/13 317 320 317 320 1,400
2022/06/10 315 321 315 321 11,000
2022/06/09 317 318 315 318 5,900
2022/06/08 316 318 316 317 2,700
2022/06/07 318 318 316 318 3,400
2022/06/06 314 319 314 319 7,200
2022/06/03 315 317 312 315 6,300
2022/06/02 315 315 315 315 400
2022/06/01 317 317 312 316 6,300
2022/05/31 315 317 313 317 1,000
2022/05/30 317 317 314 315 2,200
2022/05/27 317 317 314 314 1,500
2022/05/26 314 317 313 316 2,600
2022/05/25 315 315 314 314 1,100
2022/05/24 313 314 313 314 1,000
2022/05/23 312 314 312 314 6,700
2022/05/20 307 314 306 314 15,900
2022/05/19 305 308 305 307 3,300
2022/05/18 308 309 307 308 4,200
2022/05/17 308 309 306 308 2,500
2022/05/16 308 309 307 309 1,100
2022/05/13 305 308 305 306 3,800
2022/05/12 306 309 305 306 2,400
2022/05/11 310 310 308 308 800
2022/05/10 308 310 308 310 2,300
2022/05/09 310 314 309 314 2,600
2022/05/06 308 311 308 310 5,000
2022/05/02 306 309 306 309 6,500
2022/04/28 306 306 304 306 5,100
2022/04/27 308 308 303 307 9,300
2022/04/26 311 312 309 309 3,300
2022/04/25 313 314 307 314 12,400
2022/04/22 320 320 310 317 18,100
2022/04/21 314 318 312 318 20,000
2022/04/20 320 320 312 314 16,800
2022/04/19 326 326 314 318 79,300
2022/04/18 346 352 322 330 467,700
2022/04/15 316 338 313 320 117,600
2022/04/14 303 309 302 309 5,500
2022/04/13 300 303 300 303 400
2022/04/12 301 301 300 300 4,700
2022/04/11 303 303 301 301 900
2022/04/08 308 308 303 303 600
2022/04/07 306 306 298 305 339,000
2022/04/06 309 309 306 306 2,300
2022/04/05 313 313 307 308 3,000
2022/04/04 311 312 310 312 1,900
2022/04/01 314 314 310 312 2,100
2022/03/31 311 311 310 310 1,600
2022/03/30 313 313 308 312 2,900
2022/03/29 312 315 312 314 5,900
2022/03/28 315 315 312 312 5,100
2022/03/25 315 315 312 315 10,400
2022/03/24 318 318 315 318 4,600
2022/03/23 320 322 318 318 7,300
2022/03/22 319 323 319 320 5,800
2022/03/18 319 322 318 318 13,700
2022/03/17 316 319 316 317 13,700
2022/03/16 314 318 314 316 3,400
2022/03/15 315 321 314 314 20,200
2022/03/14 318 318 314 314 20,100
2022/03/11 323 327 314 318 38,600
2022/03/10 330 330 328 328 6,200
2022/03/09 319 326 319 324 25,200
2022/03/08 329 329 317 319 41,000
2022/03/07 329 332 328 329 23,500
2022/03/04 334 334 325 333 32,900
2022/03/03 335 336 332 335 18,200
2022/03/02 337 338 335 335 11,900
2022/03/01 335 340 335 340 29,800
2022/02/28 330 337 330 337 27,700
2022/02/25 330 333 328 328 15,800
2022/02/24 330 334 328 330 35,300
2022/02/22 335 336 332 334 22,300
2022/02/21 333 336 332 335 36,700
2022/02/18 333 334 328 333 16,900
2022/02/17 335 335 329 333 46,500
2022/02/16 334 338 333 335 39,300
2022/02/15 337 338 335 335 6,700
2022/02/14 337 339 336 339 27,800
2022/02/10 332 340 332 339 40,700
2022/02/09 332 342 327 332 80,000
2022/02/08 335 335 331 332 20,500
2022/02/07 331 334 330 333 23,100
2022/02/04 327 332 327 330 37,100
2022/02/03 328 333 326 327 27,900
2022/02/02 326 330 326 330 40,500
2022/02/01 326 327 324 325 46,800
2022/01/31 328 330 320 326 53,200
2022/01/28 326 329 326 326 33,900
2022/01/27 328 329 323 328 38,600
2022/01/26 330 330 328 330 31,600
2022/01/25 330 333 327 331 27,800
2022/01/24 323 331 319 331 40,000
2022/01/21 329 330 323 323 49,200
2022/01/20 328 332 327 329 23,000
2022/01/19 325 331 323 327 46,000
2022/01/18 332 336 329 329 13,800
2022/01/17 335 336 331 334 27,700
2022/01/14 330 335 326 335 27,700
2022/01/13 325 335 325 329 13,500
2022/01/12 335 337 329 329 11,700
2022/01/11 334 338 334 338 25,000
2022/01/07 334 338 327 334 23,300
2022/01/06 329 337 329 333 24,200
2022/01/05 335 338 333 335 28,700
2022/01/04 323 336 323 335 41,300

このページの先頭へ