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 |
|---|---|---|---|---|---|
| 2024/12/30 | 352 | 357 | 351 | 357 | 17,700 |
| 2024/12/27 | 348 | 350 | 348 | 350 | 5,400 |
| 2024/12/26 | 346 | 348 | 345 | 348 | 16,200 |
| 2024/12/25 | 347 | 347 | 345 | 346 | 14,100 |
| 2024/12/24 | 345 | 346 | 345 | 346 | 12,600 |
| 2024/12/23 | 344 | 346 | 343 | 346 | 23,100 |
| 2024/12/20 | 347 | 347 | 345 | 345 | 26,700 |
| 2024/12/19 | 347 | 347 | 345 | 346 | 8,700 |
| 2024/12/18 | 346 | 347 | 346 | 347 | 3,900 |
| 2024/12/17 | 346 | 348 | 346 | 347 | 10,800 |
| 2024/12/16 | 348 | 348 | 345 | 346 | 16,900 |
| 2024/12/13 | 348 | 348 | 346 | 348 | 11,600 |
| 2024/12/12 | 347 | 348 | 346 | 348 | 8,100 |
| 2024/12/11 | 348 | 349 | 346 | 348 | 8,900 |
| 2024/12/10 | 346 | 348 | 346 | 348 | 19,100 |
| 2024/12/09 | 348 | 348 | 346 | 348 | 10,100 |
| 2024/12/06 | 347 | 348 | 346 | 348 | 6,000 |
| 2024/12/05 | 345 | 347 | 345 | 347 | 10,000 |
| 2024/12/04 | 347 | 347 | 345 | 345 | 14,100 |
| 2024/12/03 | 347 | 347 | 346 | 347 | 6,500 |
| 2024/12/02 | 346 | 347 | 345 | 347 | 18,500 |
| 2024/11/29 | 348 | 348 | 346 | 347 | 3,200 |
| 2024/11/28 | 345 | 348 | 345 | 348 | 7,900 |
| 2024/11/27 | 346 | 347 | 345 | 345 | 6,100 |
| 2024/11/26 | 347 | 347 | 345 | 346 | 10,100 |
| 2024/11/25 | 344 | 348 | 344 | 346 | 7,700 |
| 2024/11/22 | 343 | 345 | 342 | 345 | 11,400 |
| 2024/11/21 | 342 | 343 | 342 | 342 | 3,800 |
| 2024/11/20 | 342 | 342 | 341 | 342 | 4,800 |
| 2024/11/19 | 341 | 342 | 341 | 342 | 11,800 |
| 2024/11/18 | 341 | 344 | 341 | 341 | 6,800 |
| 2024/11/15 | 342 | 342 | 340 | 341 | 4,000 |
| 2024/11/14 | 342 | 344 | 341 | 342 | 12,300 |
| 2024/11/13 | 344 | 344 | 342 | 343 | 2,400 |
| 2024/11/12 | 343 | 345 | 342 | 344 | 2,500 |
| 2024/11/11 | 341 | 344 | 340 | 344 | 13,800 |
| 2024/11/08 | 343 | 343 | 340 | 342 | 12,200 |
| 2024/11/07 | 341 | 344 | 341 | 341 | 19,300 |
| 2024/11/06 | 340 | 342 | 340 | 341 | 13,800 |
| 2024/11/05 | 344 | 344 | 340 | 340 | 15,800 |
| 2024/11/01 | 343 | 347 | 341 | 344 | 8,600 |
| 2024/10/31 | 341 | 344 | 340 | 343 | 33,300 |
| 2024/10/30 | 348 | 349 | 341 | 342 | 51,300 |
| 2024/10/29 | 348 | 350 | 347 | 348 | 20,200 |
| 2024/10/28 | 348 | 353 | 348 | 351 | 13,900 |
| 2024/10/25 | 351 | 352 | 348 | 350 | 9,400 |
| 2024/10/24 | 351 | 351 | 349 | 351 | 37,400 |
| 2024/10/23 | 350 | 353 | 350 | 353 | 4,600 |
| 2024/10/22 | 353 | 354 | 347 | 354 | 20,900 |
| 2024/10/21 | 354 | 355 | 351 | 355 | 16,900 |
| 2024/10/18 | 353 | 357 | 353 | 357 | 17,000 |
| 2024/10/17 | 354 | 354 | 352 | 353 | 3,000 |
| 2024/10/16 | 356 | 356 | 352 | 354 | 9,600 |
| 2024/10/15 | 353 | 356 | 352 | 355 | 9,200 |
| 2024/10/11 | 354 | 356 | 352 | 355 | 17,100 |
| 2024/10/10 | 354 | 355 | 353 | 355 | 7,200 |
| 2024/10/09 | 353 | 354 | 353 | 353 | 5,600 |
| 2024/10/08 | 355 | 355 | 353 | 353 | 3,900 |
| 2024/10/07 | 355 | 357 | 352 | 355 | 18,700 |
| 2024/10/04 | 354 | 355 | 348 | 354 | 28,000 |
| 2024/10/03 | 356 | 357 | 352 | 355 | 11,900 |
| 2024/10/02 | 360 | 362 | 356 | 356 | 17,300 |
| 2024/10/01 | 356 | 369 | 356 | 362 | 24,300 |
| 2024/09/30 | 352 | 359 | 350 | 357 | 405,200 |
| 2024/09/27 | 350 | 361 | 350 | 355 | 39,900 |
| 2024/09/26 | 365 | 369 | 362 | 366 | 41,400 |
| 2024/09/25 | 368 | 369 | 364 | 366 | 22,600 |
| 2024/09/24 | 366 | 371 | 366 | 371 | 13,600 |
| 2024/09/20 | 365 | 370 | 365 | 368 | 6,300 |
| 2024/09/19 | 361 | 368 | 361 | 365 | 12,000 |
| 2024/09/18 | 361 | 364 | 360 | 363 | 3,600 |
| 2024/09/17 | 362 | 365 | 355 | 363 | 12,000 |
| 2024/09/13 | 361 | 366 | 360 | 365 | 6,800 |
| 2024/09/12 | 356 | 365 | 356 | 364 | 9,400 |
| 2024/09/11 | 363 | 367 | 355 | 359 | 14,900 |
| 2024/09/10 | 373 | 373 | 353 | 366 | 42,300 |
| 2024/09/09 | 370 | 376 | 370 | 371 | 6,200 |
| 2024/09/06 | 375 | 375 | 372 | 375 | 7,800 |
| 2024/09/05 | 372 | 375 | 371 | 373 | 5,300 |
| 2024/09/04 | 376 | 378 | 372 | 374 | 15,800 |
| 2024/09/03 | 374 | 379 | 374 | 376 | 16,300 |
| 2024/09/02 | 376 | 376 | 372 | 374 | 8,900 |
| 2024/08/30 | 369 | 374 | 369 | 374 | 10,900 |
| 2024/08/29 | 371 | 374 | 371 | 373 | 5,100 |
| 2024/08/28 | 369 | 372 | 369 | 370 | 3,800 |
| 2024/08/27 | 367 | 373 | 367 | 370 | 11,600 |
| 2024/08/26 | 368 | 369 | 364 | 367 | 9,000 |
| 2024/08/23 | 367 | 368 | 363 | 368 | 6,800 |
| 2024/08/22 | 365 | 369 | 364 | 367 | 7,700 |
| 2024/08/21 | 367 | 369 | 359 | 364 | 21,100 |
| 2024/08/20 | 367 | 369 | 366 | 366 | 14,700 |
| 2024/08/19 | 370 | 370 | 363 | 368 | 16,500 |
| 2024/08/16 | 369 | 374 | 364 | 370 | 10,200 |
| 2024/08/15 | 364 | 373 | 364 | 367 | 7,500 |
| 2024/08/14 | 364 | 369 | 362 | 364 | 12,200 |
| 2024/08/13 | 362 | 363 | 358 | 362 | 12,600 |
| 2024/08/09 | 362 | 362 | 353 | 361 | 19,400 |
| 2024/08/08 | 341 | 351 | 341 | 346 | 7,800 |
| 2024/08/07 | 341 | 357 | 333 | 346 | 34,200 |
| 2024/08/06 | 320 | 351 | 320 | 348 | 35,200 |
| 2024/08/05 | 370 | 370 | 320 | 321 | 85,200 |
| 2024/08/02 | 377 | 377 | 371 | 373 | 21,200 |
| 2024/08/01 | 386 | 386 | 379 | 380 | 10,200 |
| 2024/07/31 | 381 | 385 | 380 | 385 | 4,300 |
| 2024/07/30 | 385 | 385 | 382 | 382 | 4,000 |
| 2024/07/29 | 386 | 386 | 379 | 386 | 20,800 |
| 2024/07/26 | 381 | 384 | 376 | 379 | 15,500 |
| 2024/07/25 | 382 | 385 | 373 | 381 | 47,400 |
| 2024/07/24 | 388 | 388 | 383 | 386 | 10,800 |
| 2024/07/23 | 388 | 390 | 384 | 388 | 12,100 |
| 2024/07/22 | 386 | 388 | 378 | 384 | 109,800 |
| 2024/07/19 | 402 | 403 | 386 | 386 | 142,500 |
| 2024/07/18 | 398 | 400 | 397 | 400 | 22,700 |
| 2024/07/17 | 401 | 402 | 396 | 397 | 30,200 |
| 2024/07/16 | 397 | 402 | 396 | 401 | 40,600 |
| 2024/07/12 | 394 | 397 | 394 | 396 | 7,000 |
| 2024/07/11 | 397 | 397 | 394 | 396 | 14,100 |
| 2024/07/10 | 396 | 396 | 393 | 394 | 15,100 |
| 2024/07/09 | 395 | 397 | 392 | 395 | 18,200 |
| 2024/07/08 | 393 | 394 | 392 | 394 | 19,100 |
| 2024/07/05 | 393 | 393 | 389 | 392 | 12,600 |
| 2024/07/04 | 390 | 394 | 389 | 394 | 17,800 |
| 2024/07/03 | 394 | 396 | 389 | 391 | 18,700 |
| 2024/07/02 | 392 | 395 | 390 | 393 | 14,800 |
| 2024/07/01 | 391 | 394 | 389 | 391 | 13,500 |
| 2024/06/28 | 392 | 392 | 388 | 391 | 7,100 |
| 2024/06/27 | 390 | 391 | 389 | 391 | 3,000 |
| 2024/06/26 | 392 | 392 | 386 | 389 | 15,400 |
| 2024/06/25 | 391 | 392 | 390 | 392 | 9,100 |
| 2024/06/24 | 390 | 390 | 388 | 390 | 5,700 |
| 2024/06/21 | 388 | 390 | 388 | 388 | 6,200 |
| 2024/06/20 | 391 | 391 | 388 | 388 | 7,200 |
| 2024/06/19 | 390 | 392 | 387 | 389 | 14,200 |
| 2024/06/18 | 388 | 392 | 386 | 389 | 19,400 |
| 2024/06/17 | 387 | 387 | 382 | 387 | 11,800 |
| 2024/06/14 | 380 | 385 | 380 | 385 | 10,200 |
| 2024/06/13 | 385 | 385 | 378 | 380 | 34,900 |
| 2024/06/12 | 383 | 384 | 382 | 384 | 6,800 |
| 2024/06/11 | 382 | 383 | 380 | 383 | 5,200 |
| 2024/06/10 | 382 | 384 | 380 | 380 | 5,900 |
| 2024/06/07 | 383 | 383 | 381 | 382 | 2,900 |
| 2024/06/06 | 383 | 384 | 379 | 381 | 7,100 |
| 2024/06/05 | 385 | 385 | 381 | 382 | 6,400 |
| 2024/06/04 | 381 | 385 | 381 | 384 | 5,500 |
| 2024/06/03 | 383 | 383 | 380 | 383 | 10,900 |
| 2024/05/31 | 383 | 383 | 377 | 380 | 7,000 |
| 2024/05/30 | 388 | 388 | 372 | 377 | 40,400 |
| 2024/05/29 | 388 | 388 | 386 | 388 | 2,200 |
| 2024/05/28 | 387 | 390 | 386 | 387 | 5,500 |
| 2024/05/27 | 392 | 392 | 388 | 390 | 7,000 |
| 2024/05/24 | 387 | 389 | 387 | 389 | 2,500 |
| 2024/05/23 | 388 | 391 | 386 | 389 | 10,500 |
| 2024/05/22 | 389 | 390 | 387 | 389 | 6,800 |
| 2024/05/21 | 390 | 390 | 387 | 390 | 9,700 |
| 2024/05/20 | 386 | 389 | 386 | 388 | 10,100 |
| 2024/05/17 | 390 | 390 | 383 | 386 | 10,100 |
| 2024/05/16 | 389 | 389 | 386 | 387 | 11,900 |
| 2024/05/15 | 389 | 389 | 386 | 386 | 6,800 |
| 2024/05/14 | 387 | 387 | 384 | 385 | 7,600 |
| 2024/05/13 | 387 | 387 | 384 | 386 | 7,100 |
| 2024/05/10 | 388 | 388 | 382 | 385 | 23,400 |
| 2024/05/09 | 386 | 387 | 384 | 385 | 16,900 |
| 2024/05/08 | 388 | 388 | 384 | 386 | 7,900 |
| 2024/05/07 | 386 | 388 | 385 | 388 | 17,800 |
| 2024/05/02 | 386 | 390 | 381 | 383 | 21,600 |
| 2024/05/01 | 390 | 392 | 386 | 386 | 43,800 |
| 2024/04/30 | 387 | 390 | 381 | 389 | 26,800 |
| 2024/04/26 | 384 | 387 | 377 | 387 | 31,200 |
| 2024/04/25 | 388 | 389 | 382 | 384 | 37,000 |
| 2024/04/24 | 386 | 388 | 382 | 388 | 29,600 |
| 2024/04/23 | 387 | 387 | 380 | 386 | 55,700 |
| 2024/04/22 | 374 | 390 | 372 | 387 | 258,600 |
| 2024/04/19 | 363 | 367 | 360 | 360 | 88,500 |
| 2024/04/18 | 362 | 363 | 361 | 362 | 14,000 |
| 2024/04/17 | 363 | 364 | 361 | 361 | 21,100 |
| 2024/04/16 | 363 | 364 | 361 | 361 | 10,900 |
| 2024/04/15 | 364 | 366 | 361 | 363 | 10,300 |
| 2024/04/12 | 364 | 364 | 361 | 363 | 8,400 |
| 2024/04/11 | 363 | 365 | 362 | 362 | 5,600 |
| 2024/04/10 | 362 | 366 | 362 | 363 | 5,300 |
| 2024/04/09 | 363 | 364 | 361 | 364 | 5,500 |
| 2024/04/08 | 367 | 367 | 360 | 362 | 29,800 |
| 2024/04/05 | 363 | 367 | 362 | 364 | 7,300 |
| 2024/04/04 | 366 | 366 | 363 | 366 | 8,700 |
| 2024/04/03 | 364 | 366 | 363 | 365 | 12,400 |
| 2024/04/02 | 372 | 373 | 365 | 365 | 24,900 |
| 2024/04/01 | 375 | 375 | 367 | 372 | 23,100 |
| 2024/03/29 | 370 | 376 | 370 | 373 | 526,000 |
| 2024/03/28 | 369 | 374 | 368 | 371 | 27,100 |
| 2024/03/27 | 380 | 382 | 377 | 379 | 44,300 |
| 2024/03/26 | 377 | 380 | 377 | 380 | 13,500 |
| 2024/03/25 | 379 | 379 | 376 | 377 | 27,700 |
| 2024/03/22 | 380 | 380 | 374 | 376 | 159,400 |
| 2024/03/21 | 375 | 377 | 373 | 377 | 19,600 |
| 2024/03/19 | 373 | 374 | 371 | 373 | 10,100 |
| 2024/03/18 | 372 | 374 | 370 | 373 | 17,100 |
| 2024/03/15 | 371 | 374 | 371 | 371 | 14,400 |
| 2024/03/14 | 371 | 372 | 369 | 371 | 10,600 |
| 2024/03/13 | 371 | 372 | 369 | 370 | 14,900 |
| 2024/03/12 | 371 | 373 | 370 | 371 | 10,100 |
| 2024/03/11 | 377 | 377 | 368 | 374 | 35,000 |
| 2024/03/08 | 375 | 376 | 371 | 373 | 22,000 |
| 2024/03/07 | 376 | 376 | 371 | 374 | 22,200 |
| 2024/03/06 | 379 | 382 | 365 | 376 | 49,700 |
| 2024/03/05 | 374 | 384 | 374 | 379 | 24,600 |
| 2024/03/04 | 377 | 379 | 374 | 377 | 32,500 |
| 2024/03/01 | 373 | 376 | 372 | 374 | 22,400 |
| 2024/02/29 | 372 | 372 | 369 | 371 | 10,200 |
| 2024/02/28 | 369 | 372 | 369 | 369 | 9,400 |
| 2024/02/27 | 371 | 371 | 368 | 369 | 9,700 |
| 2024/02/26 | 370 | 371 | 368 | 370 | 14,300 |
| 2024/02/22 | 373 | 373 | 368 | 368 | 12,800 |
| 2024/02/21 | 374 | 374 | 370 | 372 | 13,200 |
| 2024/02/20 | 369 | 372 | 368 | 372 | 20,300 |
| 2024/02/19 | 369 | 369 | 366 | 369 | 11,000 |
| 2024/02/16 | 366 | 369 | 365 | 366 | 15,300 |
| 2024/02/15 | 365 | 367 | 361 | 366 | 37,300 |
| 2024/02/14 | 365 | 367 | 364 | 365 | 22,500 |
| 2024/02/13 | 366 | 366 | 364 | 366 | 17,300 |
| 2024/02/09 | 368 | 368 | 365 | 366 | 14,800 |
| 2024/02/08 | 368 | 370 | 366 | 366 | 21,400 |
| 2024/02/07 | 370 | 371 | 367 | 367 | 20,500 |
| 2024/02/06 | 371 | 371 | 369 | 369 | 24,400 |
| 2024/02/05 | 370 | 371 | 368 | 371 | 23,300 |
| 2024/02/02 | 368 | 371 | 366 | 368 | 37,200 |
| 2024/02/01 | 366 | 367 | 364 | 367 | 48,600 |
| 2024/01/31 | 364 | 365 | 363 | 363 | 24,100 |
| 2024/01/30 | 363 | 364 | 363 | 363 | 35,700 |
| 2024/01/29 | 364 | 364 | 361 | 362 | 39,700 |
| 2024/01/26 | 364 | 364 | 360 | 362 | 69,700 |
| 2024/01/25 | 362 | 363 | 359 | 363 | 91,100 |
| 2024/01/24 | 363 | 363 | 359 | 359 | 108,700 |
| 2024/01/23 | 366 | 369 | 360 | 363 | 201,500 |
| 2024/01/22 | 353 | 365 | 345 | 365 | 933,600 |
| 2024/01/19 | 398 | 414 | 397 | 401 | 179,400 |
| 2024/01/18 | 393 | 398 | 393 | 397 | 27,700 |
| 2024/01/17 | 390 | 400 | 390 | 393 | 81,800 |
| 2024/01/16 | 385 | 389 | 383 | 389 | 33,500 |
| 2024/01/15 | 386 | 386 | 384 | 384 | 10,500 |
| 2024/01/12 | 383 | 385 | 382 | 382 | 13,800 |
| 2024/01/11 | 387 | 387 | 384 | 384 | 11,900 |
| 2024/01/10 | 386 | 387 | 383 | 386 | 13,100 |
| 2024/01/09 | 384 | 387 | 380 | 385 | 28,500 |
| 2024/01/05 | 386 | 388 | 379 | 379 | 20,800 |
| 2024/01/04 | 381 | 387 | 379 | 386 | 43,800 |