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 |
---|---|---|---|---|---|
2023/12/29 | 375 | 377 | 373 | 377 | 13,900 |
2023/12/28 | 372 | 375 | 371 | 375 | 9,100 |
2023/12/27 | 369 | 371 | 369 | 371 | 27,400 |
2023/12/26 | 369 | 370 | 369 | 370 | 28,200 |
2023/12/25 | 372 | 372 | 369 | 370 | 33,500 |
2023/12/22 | 372 | 373 | 371 | 372 | 10,500 |
2023/12/21 | 371 | 373 | 370 | 371 | 55,900 |
2023/12/20 | 372 | 374 | 371 | 371 | 30,900 |
2023/12/19 | 374 | 375 | 371 | 372 | 12,100 |
2023/12/18 | 376 | 377 | 374 | 375 | 15,900 |
2023/12/15 | 382 | 385 | 375 | 376 | 48,300 |
2023/12/14 | 380 | 386 | 375 | 382 | 77,500 |
2023/12/13 | 367 | 377 | 367 | 377 | 476,300 |
2023/12/12 | 370 | 370 | 366 | 367 | 16,600 |
2023/12/11 | 368 | 370 | 367 | 370 | 9,800 |
2023/12/08 | 369 | 371 | 366 | 368 | 35,100 |
2023/12/07 | 370 | 371 | 368 | 369 | 21,800 |
2023/12/06 | 369 | 371 | 369 | 370 | 10,600 |
2023/12/05 | 373 | 373 | 369 | 370 | 449,100 |
2023/12/04 | 373 | 373 | 371 | 372 | 5,500 |
2023/12/01 | 374 | 374 | 370 | 372 | 20,200 |
2023/11/30 | 370 | 372 | 369 | 372 | 9,100 |
2023/11/29 | 369 | 372 | 369 | 372 | 6,600 |
2023/11/28 | 370 | 372 | 369 | 369 | 6,600 |
2023/11/27 | 374 | 374 | 369 | 371 | 26,600 |
2023/11/24 | 372 | 374 | 371 | 373 | 10,800 |
2023/11/22 | 371 | 373 | 370 | 372 | 11,700 |
2023/11/21 | 372 | 375 | 371 | 372 | 11,200 |
2023/11/20 | 373 | 377 | 369 | 372 | 43,000 |
2023/11/17 | 371 | 374 | 370 | 374 | 264,600 |
2023/11/16 | 370 | 372 | 370 | 371 | 7,400 |
2023/11/15 | 373 | 373 | 369 | 371 | 8,700 |
2023/11/14 | 371 | 371 | 370 | 371 | 14,100 |
2023/11/13 | 372 | 373 | 369 | 371 | 24,400 |
2023/11/10 | 373 | 376 | 373 | 376 | 5,200 |
2023/11/09 | 375 | 376 | 372 | 376 | 20,000 |
2023/11/08 | 378 | 379 | 373 | 375 | 19,700 |
2023/11/07 | 379 | 380 | 377 | 378 | 4,700 |
2023/11/06 | 380 | 381 | 376 | 379 | 16,600 |
2023/11/02 | 380 | 381 | 378 | 381 | 19,300 |
2023/11/01 | 381 | 382 | 380 | 380 | 5,900 |
2023/10/31 | 381 | 383 | 380 | 380 | 6,300 |
2023/10/30 | 383 | 384 | 380 | 383 | 14,000 |
2023/10/27 | 380 | 387 | 380 | 383 | 27,300 |
2023/10/26 | 381 | 383 | 379 | 380 | 15,000 |
2023/10/25 | 384 | 387 | 381 | 383 | 17,100 |
2023/10/24 | 382 | 384 | 375 | 384 | 25,100 |
2023/10/23 | 380 | 385 | 379 | 379 | 23,900 |
2023/10/20 | 381 | 383 | 375 | 378 | 11,600 |
2023/10/19 | 384 | 384 | 382 | 383 | 3,300 |
2023/10/18 | 379 | 385 | 379 | 384 | 15,600 |
2023/10/17 | 379 | 383 | 376 | 380 | 27,200 |
2023/10/16 | 380 | 381 | 375 | 377 | 38,800 |
2023/10/13 | 384 | 385 | 380 | 384 | 26,200 |
2023/10/12 | 386 | 386 | 377 | 385 | 27,000 |
2023/10/11 | 387 | 388 | 383 | 383 | 437,400 |
2023/10/10 | 387 | 389 | 384 | 386 | 21,200 |
2023/10/06 | 389 | 389 | 383 | 385 | 12,300 |
2023/10/05 | 382 | 389 | 382 | 389 | 14,500 |
2023/10/04 | 383 | 385 | 376 | 382 | 64,900 |
2023/10/03 | 393 | 393 | 386 | 389 | 43,300 |
2023/10/02 | 396 | 398 | 392 | 393 | 18,800 |
2023/09/29 | 394 | 400 | 394 | 394 | 14,400 |
2023/09/28 | 406 | 406 | 394 | 396 | 458,800 |
2023/09/27 | 409 | 409 | 404 | 405 | 22,200 |
2023/09/26 | 406 | 414 | 403 | 409 | 43,800 |
2023/09/25 | 403 | 405 | 403 | 403 | 15,800 |
2023/09/22 | 401 | 406 | 400 | 402 | 20,700 |
2023/09/21 | 400 | 404 | 400 | 401 | 11,300 |
2023/09/20 | 407 | 407 | 401 | 401 | 78,300 |
2023/09/19 | 403 | 407 | 401 | 407 | 11,400 |
2023/09/15 | 398 | 407 | 398 | 403 | 39,700 |
2023/09/14 | 399 | 402 | 397 | 397 | 28,100 |
2023/09/13 | 396 | 399 | 392 | 399 | 37,000 |
2023/09/12 | 402 | 403 | 399 | 401 | 12,200 |
2023/09/11 | 405 | 405 | 400 | 402 | 16,600 |
2023/09/08 | 405 | 407 | 401 | 406 | 15,400 |
2023/09/07 | 405 | 408 | 404 | 408 | 11,600 |
2023/09/06 | 405 | 410 | 404 | 405 | 25,200 |
2023/09/05 | 407 | 409 | 404 | 408 | 24,300 |
2023/09/04 | 409 | 409 | 401 | 405 | 26,200 |
2023/09/01 | 406 | 409 | 405 | 409 | 26,100 |
2023/08/31 | 402 | 406 | 401 | 405 | 15,900 |
2023/08/30 | 399 | 404 | 397 | 402 | 24,200 |
2023/08/29 | 400 | 401 | 394 | 400 | 31,500 |
2023/08/28 | 400 | 405 | 394 | 396 | 83,000 |
2023/08/25 | 385 | 389 | 382 | 388 | 9,600 |
2023/08/24 | 386 | 387 | 384 | 387 | 10,400 |
2023/08/23 | 385 | 387 | 384 | 386 | 8,300 |
2023/08/22 | 378 | 385 | 378 | 385 | 11,300 |
2023/08/21 | 378 | 384 | 377 | 379 | 36,500 |
2023/08/18 | 384 | 387 | 375 | 378 | 59,800 |
2023/08/17 | 390 | 391 | 382 | 388 | 50,600 |
2023/08/16 | 394 | 394 | 388 | 389 | 274,300 |
2023/08/15 | 394 | 395 | 392 | 393 | 10,500 |
2023/08/14 | 397 | 397 | 391 | 392 | 33,300 |
2023/08/10 | 395 | 395 | 390 | 394 | 30,700 |
2023/08/09 | 400 | 400 | 394 | 396 | 21,700 |
2023/08/08 | 398 | 401 | 397 | 401 | 12,000 |
2023/08/07 | 389 | 398 | 389 | 398 | 22,300 |
2023/08/04 | 388 | 392 | 387 | 389 | 14,400 |
2023/08/03 | 394 | 396 | 390 | 390 | 35,000 |
2023/08/02 | 396 | 398 | 395 | 395 | 425,700 |
2023/08/01 | 398 | 400 | 395 | 398 | 37,700 |
2023/07/31 | 395 | 398 | 393 | 396 | 52,900 |
2023/07/28 | 401 | 403 | 383 | 394 | 153,300 |
2023/07/27 | 405 | 406 | 397 | 402 | 44,300 |
2023/07/26 | 405 | 405 | 402 | 405 | 15,100 |
2023/07/25 | 405 | 407 | 401 | 402 | 55,700 |
2023/07/24 | 407 | 411 | 404 | 407 | 46,900 |
2023/07/21 | 410 | 410 | 404 | 408 | 256,400 |
2023/07/20 | 418 | 418 | 406 | 413 | 33,700 |
2023/07/19 | 400 | 416 | 399 | 416 | 63,500 |
2023/07/18 | 400 | 414 | 393 | 399 | 327,500 |
2023/07/14 | 447 | 463 | 438 | 444 | 99,200 |
2023/07/13 | 440 | 445 | 432 | 444 | 79,400 |
2023/07/12 | 447 | 449 | 443 | 443 | 16,700 |
2023/07/11 | 449 | 452 | 446 | 446 | 32,700 |
2023/07/10 | 457 | 457 | 447 | 451 | 24,100 |
2023/07/07 | 450 | 457 | 446 | 453 | 26,200 |
2023/07/06 | 455 | 459 | 448 | 451 | 48,600 |
2023/07/05 | 462 | 462 | 456 | 461 | 17,700 |
2023/07/04 | 460 | 465 | 458 | 463 | 18,600 |
2023/07/03 | 455 | 462 | 455 | 459 | 19,900 |
2023/06/30 | 454 | 455 | 450 | 455 | 10,700 |
2023/06/29 | 458 | 459 | 451 | 453 | 27,900 |
2023/06/28 | 453 | 456 | 450 | 456 | 15,900 |
2023/06/27 | 460 | 460 | 447 | 455 | 44,000 |
2023/06/26 | 461 | 467 | 457 | 461 | 31,400 |
2023/06/23 | 474 | 474 | 460 | 464 | 41,700 |
2023/06/22 | 470 | 482 | 460 | 469 | 115,800 |
2023/06/21 | 454 | 471 | 454 | 470 | 70,300 |
2023/06/20 | 454 | 460 | 452 | 460 | 28,600 |
2023/06/19 | 465 | 467 | 455 | 458 | 69,000 |
2023/06/16 | 455 | 472 | 455 | 470 | 130,000 |
2023/06/15 | 438 | 454 | 435 | 453 | 59,700 |
2023/06/14 | 446 | 451 | 438 | 438 | 64,300 |
2023/06/13 | 454 | 458 | 444 | 444 | 54,300 |
2023/06/12 | 454 | 457 | 452 | 454 | 24,600 |
2023/06/09 | 455 | 460 | 453 | 454 | 12,600 |
2023/06/08 | 458 | 459 | 448 | 450 | 45,600 |
2023/06/07 | 458 | 465 | 455 | 457 | 56,000 |
2023/06/06 | 457 | 467 | 456 | 458 | 66,900 |
2023/06/05 | 460 | 466 | 457 | 458 | 46,400 |
2023/06/02 | 451 | 466 | 451 | 461 | 107,200 |
2023/06/01 | 453 | 458 | 448 | 451 | 63,200 |
2023/05/31 | 446 | 463 | 441 | 457 | 107,300 |
2023/05/30 | 441 | 447 | 436 | 444 | 54,600 |
2023/05/29 | 447 | 450 | 440 | 441 | 52,600 |
2023/05/26 | 455 | 455 | 445 | 446 | 70,000 |
2023/05/25 | 460 | 461 | 452 | 456 | 54,800 |
2023/05/24 | 454 | 463 | 451 | 460 | 59,800 |
2023/05/23 | 458 | 477 | 449 | 454 | 341,200 |
2023/05/22 | 448 | 468 | 439 | 458 | 670,700 |
2023/05/19 | 418 | 424 | 417 | 418 | 32,800 |
2023/05/18 | 428 | 428 | 418 | 418 | 67,500 |
2023/05/17 | 421 | 429 | 420 | 428 | 75,500 |
2023/05/16 | 417 | 421 | 412 | 421 | 44,300 |
2023/05/15 | 418 | 418 | 410 | 415 | 108,000 |
2023/05/12 | 424 | 424 | 415 | 418 | 70,900 |
2023/05/11 | 416 | 428 | 416 | 427 | 39,500 |
2023/05/10 | 431 | 432 | 412 | 420 | 185,600 |
2023/05/09 | 433 | 438 | 429 | 433 | 64,300 |
2023/05/08 | 435 | 435 | 427 | 431 | 43,200 |
2023/05/02 | 431 | 437 | 426 | 437 | 54,400 |
2023/05/01 | 436 | 437 | 428 | 432 | 46,200 |
2023/04/28 | 436 | 445 | 428 | 433 | 102,100 |
2023/04/27 | 438 | 439 | 432 | 438 | 36,000 |
2023/04/26 | 444 | 444 | 431 | 438 | 132,400 |
2023/04/25 | 454 | 462 | 446 | 450 | 78,800 |
2023/04/24 | 445 | 459 | 445 | 450 | 85,700 |
2023/04/21 | 463 | 476 | 448 | 450 | 136,900 |
2023/04/20 | 437 | 470 | 437 | 469 | 435,300 |
2023/04/19 | 433 | 442 | 429 | 437 | 127,100 |
2023/04/18 | 428 | 448 | 416 | 440 | 339,500 |
2023/04/17 | 430 | 442 | 419 | 427 | 779,800 |
2023/04/14 | 475 | 486 | 463 | 482 | 495,700 |
2023/04/13 | 460 | 475 | 455 | 468 | 239,200 |
2023/04/12 | 436 | 462 | 434 | 459 | 177,600 |
2023/04/11 | 445 | 448 | 434 | 436 | 65,700 |
2023/04/10 | 434 | 447 | 429 | 441 | 68,800 |
2023/04/07 | 435 | 439 | 426 | 431 | 35,800 |
2023/04/06 | 423 | 445 | 423 | 435 | 110,100 |
2023/04/05 | 422 | 429 | 418 | 424 | 142,800 |
2023/04/04 | 452 | 452 | 420 | 424 | 326,400 |
2023/04/03 | 462 | 465 | 452 | 453 | 61,900 |
2023/03/31 | 455 | 464 | 454 | 458 | 50,600 |
2023/03/30 | 438 | 456 | 437 | 455 | 67,600 |
2023/03/29 | 449 | 449 | 439 | 443 | 48,400 |
2023/03/28 | 456 | 459 | 441 | 442 | 94,300 |
2023/03/27 | 474 | 476 | 452 | 454 | 99,900 |
2023/03/24 | 463 | 476 | 455 | 467 | 94,300 |
2023/03/23 | 447 | 464 | 445 | 464 | 58,300 |
2023/03/22 | 446 | 460 | 446 | 447 | 121,400 |
2023/03/20 | 462 | 462 | 434 | 436 | 215,100 |
2023/03/17 | 476 | 481 | 461 | 466 | 167,300 |
2023/03/16 | 452 | 474 | 449 | 469 | 182,200 |
2023/03/15 | 456 | 466 | 455 | 462 | 97,100 |
2023/03/14 | 454 | 456 | 440 | 448 | 229,900 |
2023/03/13 | 454 | 463 | 444 | 462 | 181,800 |
2023/03/10 | 461 | 478 | 457 | 464 | 148,000 |
2023/03/09 | 473 | 475 | 461 | 469 | 198,500 |
2023/03/08 | 469 | 494 | 469 | 479 | 175,300 |
2023/03/07 | 465 | 500 | 465 | 470 | 288,700 |
2023/03/06 | 463 | 473 | 456 | 464 | 190,600 |
2023/03/03 | 444 | 465 | 442 | 462 | 339,500 |
2023/03/02 | 436 | 442 | 433 | 436 | 92,200 |
2023/03/01 | 426 | 438 | 424 | 436 | 133,700 |
2023/02/28 | 433 | 433 | 416 | 430 | 210,500 |
2023/02/27 | 453 | 453 | 429 | 431 | 171,800 |
2023/02/24 | 440 | 453 | 435 | 453 | 171,800 |
2023/02/22 | 440 | 445 | 436 | 443 | 70,000 |
2023/02/21 | 450 | 457 | 444 | 444 | 152,100 |
2023/02/20 | 460 | 460 | 440 | 444 | 205,300 |
2023/02/17 | 424 | 457 | 412 | 454 | 615,200 |
2023/02/16 | 411 | 425 | 410 | 424 | 505,600 |
2023/02/15 | 403 | 410 | 398 | 398 | 250,000 |
2023/02/14 | 407 | 408 | 400 | 406 | 146,500 |
2023/02/13 | 423 | 423 | 397 | 407 | 321,100 |
2023/02/10 | 418 | 433 | 413 | 423 | 393,300 |
2023/02/09 | 413 | 420 | 410 | 413 | 184,700 |
2023/02/08 | 410 | 413 | 406 | 412 | 126,200 |
2023/02/07 | 410 | 418 | 406 | 418 | 185,400 |
2023/02/06 | 418 | 422 | 406 | 406 | 349,200 |
2023/02/03 | 410 | 432 | 409 | 422 | 341,200 |
2023/02/02 | 410 | 418 | 406 | 413 | 292,300 |
2023/02/01 | 417 | 421 | 407 | 413 | 386,800 |
2023/01/31 | 419 | 432 | 406 | 420 | 1,102,600 |
2023/01/30 | 370 | 425 | 369 | 415 | 2,287,600 |
2023/01/27 | 356 | 359 | 353 | 356 | 105,100 |
2023/01/26 | 358 | 358 | 353 | 353 | 163,700 |
2023/01/25 | 357 | 363 | 348 | 354 | 200,200 |
2023/01/24 | 372 | 372 | 355 | 356 | 239,500 |
2023/01/23 | 361 | 372 | 357 | 367 | 392,500 |
2023/01/20 | 393 | 398 | 388 | 390 | 376,500 |
2023/01/19 | 371 | 395 | 370 | 390 | 194,800 |
2023/01/18 | 371 | 372 | 365 | 370 | 102,300 |
2023/01/17 | 369 | 373 | 366 | 368 | 61,200 |
2023/01/16 | 374 | 375 | 365 | 367 | 61,900 |
2023/01/13 | 370 | 376 | 369 | 374 | 40,900 |
2023/01/12 | 375 | 375 | 367 | 370 | 26,900 |
2023/01/11 | 366 | 377 | 360 | 376 | 65,100 |
2023/01/10 | 379 | 379 | 360 | 366 | 58,800 |
2023/01/06 | 373 | 380 | 371 | 379 | 44,400 |
2023/01/05 | 377 | 381 | 365 | 373 | 80,000 |
2023/01/04 | 379 | 399 | 371 | 376 | 298,000 |