ジーネクスト(4179)の株価時系列情報
ジーネクスト(4179)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 |
|---|---|---|---|---|---|
| 2024/10/04 | 274 | 333 | 272 | 300 | 1,763,800 |
| 2024/10/03 | 266 | 275 | 263 | 267 | 55,300 |
| 2024/10/02 | 313 | 344 | 274 | 274 | 718,500 |
| 2024/10/01 | 282 | 282 | 275 | 281 | 9,300 |
| 2024/09/30 | 277 | 292 | 249 | 282 | 35,100 |
| 2024/09/27 | 280 | 283 | 264 | 265 | 10,500 |
| 2024/09/26 | 267 | 276 | 260 | 273 | 8,600 |
| 2024/09/25 | 268 | 283 | 261 | 269 | 9,200 |
| 2024/09/24 | 272 | 272 | 261 | 265 | 4,700 |
| 2024/09/20 | 270 | 276 | 267 | 272 | 4,000 |
| 2024/09/19 | 266 | 276 | 266 | 267 | 3,500 |
| 2024/09/18 | 267 | 273 | 265 | 267 | 3,400 |
| 2024/09/17 | 275 | 278 | 266 | 266 | 4,800 |
| 2024/09/13 | 265 | 265 | 260 | 265 | 3,400 |
| 2024/09/12 | 260 | 265 | 260 | 263 | 1,400 |
| 2024/09/11 | 262 | 269 | 258 | 260 | 7,500 |
| 2024/09/10 | 258 | 264 | 258 | 264 | 5,900 |
| 2024/09/09 | 268 | 274 | 242 | 258 | 5,000 |
| 2024/09/06 | 269 | 270 | 258 | 260 | 23,300 |
| 2024/09/05 | 270 | 271 | 266 | 268 | 4,600 |
| 2024/09/04 | 278 | 278 | 266 | 278 | 5,300 |
| 2024/09/03 | 284 | 284 | 271 | 274 | 12,700 |
| 2024/09/02 | 276 | 277 | 270 | 277 | 3,300 |
| 2024/08/30 | 279 | 279 | 271 | 276 | 4,800 |
| 2024/08/29 | 274 | 282 | 274 | 280 | 2,800 |
| 2024/08/28 | 280 | 285 | 273 | 274 | 3,500 |
| 2024/08/27 | 282 | 288 | 278 | 280 | 3,900 |
| 2024/08/26 | 279 | 282 | 278 | 280 | 1,000 |
| 2024/08/23 | 273 | 283 | 272 | 275 | 8,500 |
| 2024/08/22 | 273 | 284 | 272 | 272 | 3,000 |
| 2024/08/21 | 274 | 277 | 260 | 275 | 17,000 |
| 2024/08/20 | 283 | 286 | 272 | 273 | 9,200 |
| 2024/08/19 | 285 | 294 | 270 | 276 | 35,400 |
| 2024/08/16 | 285 | 290 | 275 | 277 | 24,200 |
| 2024/08/15 | 292 | 297 | 279 | 286 | 11,000 |
| 2024/08/14 | 288 | 300 | 284 | 300 | 39,300 |
| 2024/08/13 | 273 | 287 | 268 | 287 | 24,100 |
| 2024/08/09 | 264 | 314 | 253 | 281 | 277,700 |
| 2024/08/08 | 236 | 265 | 236 | 249 | 28,400 |
| 2024/08/07 | 243 | 250 | 233 | 236 | 57,200 |
| 2024/08/06 | 249 | 269 | 238 | 241 | 33,300 |
| 2024/08/05 | 287 | 287 | 221 | 257 | 47,900 |
| 2024/08/02 | 295 | 300 | 286 | 299 | 9,700 |
| 2024/08/01 | 298 | 305 | 296 | 296 | 14,400 |
| 2024/07/31 | 299 | 306 | 296 | 306 | 6,500 |
| 2024/07/30 | 311 | 313 | 298 | 306 | 26,000 |
| 2024/07/29 | 299 | 315 | 287 | 312 | 70,300 |
| 2024/07/26 | 282 | 287 | 282 | 286 | 3,700 |
| 2024/07/25 | 289 | 289 | 283 | 289 | 2,900 |
| 2024/07/24 | 287 | 289 | 283 | 289 | 10,600 |
| 2024/07/23 | 287 | 287 | 284 | 285 | 1,000 |
| 2024/07/22 | 286 | 288 | 282 | 284 | 3,200 |
| 2024/07/19 | 287 | 288 | 287 | 287 | 3,900 |
| 2024/07/18 | 287 | 290 | 287 | 287 | 1,300 |
| 2024/07/17 | 291 | 291 | 281 | 290 | 10,000 |
| 2024/07/16 | 294 | 294 | 286 | 291 | 6,700 |
| 2024/07/12 | 294 | 294 | 288 | 291 | 2,000 |
| 2024/07/11 | 288 | 295 | 287 | 295 | 4,500 |
| 2024/07/10 | 294 | 294 | 289 | 289 | 5,100 |
| 2024/07/09 | 295 | 295 | 288 | 288 | 5,600 |
| 2024/07/08 | 293 | 295 | 288 | 293 | 4,300 |
| 2024/07/05 | 292 | 296 | 289 | 292 | 8,700 |
| 2024/07/04 | 296 | 296 | 291 | 291 | 5,700 |
| 2024/07/03 | 295 | 296 | 290 | 291 | 11,500 |
| 2024/07/02 | 297 | 297 | 290 | 292 | 1,900 |
| 2024/07/01 | 297 | 300 | 290 | 295 | 4,400 |
| 2024/06/28 | 298 | 300 | 297 | 297 | 8,300 |
| 2024/06/27 | 297 | 304 | 293 | 300 | 12,900 |
| 2024/06/26 | 317 | 317 | 293 | 296 | 116,400 |
| 2024/06/25 | 288 | 297 | 288 | 293 | 38,900 |
| 2024/06/24 | 286 | 327 | 286 | 293 | 490,700 |
| 2024/06/21 | 291 | 292 | 283 | 283 | 10,800 |
| 2024/06/20 | 287 | 291 | 284 | 286 | 10,800 |
| 2024/06/19 | 290 | 291 | 288 | 288 | 9,200 |
| 2024/06/18 | 298 | 298 | 289 | 295 | 23,300 |
| 2024/06/17 | 288 | 297 | 285 | 297 | 43,600 |
| 2024/06/14 | 302 | 304 | 283 | 296 | 216,200 |
| 2024/06/13 | 305 | 345 | 296 | 311 | 1,650,500 |
| 2024/06/12 | 266 | 268 | 263 | 265 | 3,000 |
| 2024/06/11 | 262 | 266 | 262 | 265 | 23,200 |
| 2024/06/10 | 266 | 269 | 263 | 265 | 13,400 |
| 2024/06/07 | 264 | 268 | 264 | 267 | 5,700 |
| 2024/06/06 | 269 | 271 | 265 | 266 | 10,000 |
| 2024/06/05 | 268 | 270 | 262 | 267 | 56,200 |
| 2024/06/04 | 275 | 278 | 265 | 267 | 51,500 |
| 2024/06/03 | 294 | 294 | 276 | 276 | 28,300 |
| 2024/05/31 | 284 | 288 | 275 | 281 | 52,400 |
| 2024/05/30 | 291 | 292 | 286 | 288 | 24,900 |
| 2024/05/29 | 299 | 299 | 293 | 293 | 9,700 |
| 2024/05/28 | 296 | 300 | 295 | 295 | 12,600 |
| 2024/05/27 | 302 | 302 | 295 | 296 | 17,100 |
| 2024/05/24 | 300 | 302 | 298 | 298 | 8,700 |
| 2024/05/23 | 303 | 305 | 301 | 301 | 13,600 |
| 2024/05/22 | 314 | 314 | 302 | 303 | 21,800 |
| 2024/05/21 | 311 | 316 | 309 | 312 | 14,600 |
| 2024/05/20 | 318 | 318 | 307 | 308 | 27,800 |
| 2024/05/17 | 304 | 320 | 300 | 320 | 31,200 |
| 2024/05/16 | 315 | 315 | 305 | 307 | 49,100 |
| 2024/05/15 | 308 | 339 | 307 | 331 | 131,800 |
| 2024/05/14 | 313 | 315 | 305 | 312 | 27,500 |
| 2024/05/13 | 321 | 321 | 313 | 320 | 32,700 |
| 2024/05/10 | 319 | 325 | 313 | 313 | 65,000 |
| 2024/05/09 | 318 | 318 | 310 | 312 | 9,700 |
| 2024/05/08 | 311 | 315 | 307 | 314 | 17,500 |
| 2024/05/07 | 314 | 315 | 310 | 311 | 40,800 |
| 2024/05/02 | 324 | 324 | 314 | 315 | 46,400 |
| 2024/05/01 | 329 | 333 | 306 | 316 | 215,300 |
| 2024/04/30 | 311 | 320 | 305 | 313 | 146,600 |
| 2024/04/26 | 318 | 357 | 313 | 318 | 1,123,300 |
| 2024/04/25 | 332 | 336 | 314 | 314 | 149,100 |
| 2024/04/24 | 333 | 348 | 329 | 333 | 132,900 |
| 2024/04/23 | 346 | 348 | 328 | 335 | 212,600 |
| 2024/04/22 | 360 | 364 | 340 | 343 | 200,400 |
| 2024/04/19 | 380 | 402 | 340 | 348 | 971,200 |
| 2024/04/18 | 420 | 420 | 388 | 388 | 2,040,400 |
| 2024/04/17 | 396 | 468 | 361 | 468 | 3,711,000 |
| 2024/04/16 | 312 | 388 | 310 | 388 | 1,088,600 |
| 2024/04/15 | 302 | 308 | 299 | 308 | 1,800 |
| 2024/04/12 | 309 | 311 | 295 | 310 | 10,600 |
| 2024/04/11 | 315 | 315 | 307 | 313 | 1,100 |
| 2024/04/10 | 310 | 311 | 309 | 311 | 1,200 |
| 2024/04/09 | 310 | 310 | 294 | 310 | 2,500 |
| 2024/04/08 | 314 | 314 | 303 | 304 | 800 |
| 2024/04/05 | 322 | 322 | 295 | 310 | 19,300 |
| 2024/04/04 | 316 | 327 | 316 | 323 | 900 |
| 2024/04/03 | 324 | 324 | 316 | 316 | 5,500 |
| 2024/04/02 | 326 | 326 | 318 | 324 | 3,500 |
| 2024/04/01 | 324 | 330 | 320 | 324 | 3,800 |
| 2024/03/29 | 331 | 332 | 322 | 330 | 5,800 |
| 2024/03/28 | 330 | 331 | 321 | 331 | 1,500 |
| 2024/03/27 | 339 | 339 | 330 | 330 | 8,300 |
| 2024/03/26 | 338 | 340 | 327 | 339 | 2,800 |
| 2024/03/25 | 344 | 346 | 336 | 346 | 8,700 |
| 2024/03/22 | 343 | 343 | 335 | 343 | 4,900 |
| 2024/03/21 | 331 | 348 | 331 | 342 | 5,100 |
| 2024/03/19 | 332 | 332 | 325 | 330 | 3,100 |
| 2024/03/18 | 335 | 335 | 327 | 332 | 5,600 |
| 2024/03/15 | 327 | 336 | 320 | 330 | 16,300 |
| 2024/03/14 | 327 | 339 | 325 | 325 | 5,600 |
| 2024/03/13 | 343 | 343 | 320 | 324 | 6,800 |
| 2024/03/12 | 324 | 345 | 324 | 340 | 17,000 |
| 2024/03/11 | 339 | 341 | 326 | 340 | 7,300 |
| 2024/03/08 | 347 | 347 | 338 | 342 | 2,500 |
| 2024/03/07 | 341 | 349 | 337 | 346 | 4,500 |
| 2024/03/06 | 341 | 361 | 339 | 342 | 14,800 |
| 2024/03/05 | 334 | 345 | 334 | 340 | 7,700 |
| 2024/03/04 | 341 | 342 | 331 | 339 | 6,900 |
| 2024/03/01 | 338 | 340 | 330 | 335 | 5,100 |
| 2024/02/29 | 325 | 348 | 325 | 338 | 17,500 |
| 2024/02/28 | 329 | 331 | 322 | 326 | 6,300 |
| 2024/02/27 | 341 | 345 | 320 | 331 | 9,400 |
| 2024/02/26 | 323 | 339 | 323 | 333 | 15,300 |
| 2024/02/22 | 323 | 323 | 314 | 323 | 4,600 |
| 2024/02/21 | 320 | 321 | 316 | 318 | 2,600 |
| 2024/02/20 | 311 | 323 | 311 | 320 | 11,600 |
| 2024/02/19 | 312 | 314 | 310 | 314 | 1,700 |
| 2024/02/16 | 316 | 319 | 306 | 308 | 22,000 |
| 2024/02/15 | 319 | 331 | 316 | 317 | 11,600 |
| 2024/02/14 | 321 | 326 | 315 | 319 | 25,500 |
| 2024/02/13 | 320 | 347 | 311 | 321 | 85,800 |
| 2024/02/09 | 312 | 350 | 306 | 308 | 124,100 |
| 2024/02/08 | 304 | 312 | 302 | 305 | 26,700 |
| 2024/02/07 | 305 | 307 | 303 | 303 | 2,400 |
| 2024/02/06 | 306 | 306 | 304 | 304 | 1,600 |
| 2024/02/05 | 301 | 306 | 300 | 306 | 2,100 |
| 2024/02/02 | 304 | 306 | 302 | 303 | 10,500 |
| 2024/02/01 | 305 | 305 | 301 | 303 | 1,900 |
| 2024/01/31 | 304 | 305 | 299 | 305 | 8,100 |
| 2024/01/30 | 301 | 304 | 300 | 303 | 1,300 |
| 2024/01/29 | 306 | 306 | 301 | 301 | 1,600 |
| 2024/01/26 | 300 | 303 | 299 | 300 | 20,100 |
| 2024/01/25 | 303 | 304 | 299 | 304 | 11,500 |
| 2024/01/24 | 305 | 305 | 302 | 303 | 3,400 |
| 2024/01/23 | 307 | 307 | 302 | 304 | 10,800 |
| 2024/01/22 | 302 | 305 | 301 | 303 | 10,300 |
| 2024/01/19 | 301 | 302 | 300 | 301 | 8,700 |
| 2024/01/18 | 301 | 301 | 299 | 301 | 5,100 |
| 2024/01/17 | 301 | 303 | 300 | 301 | 15,800 |
| 2024/01/16 | 304 | 304 | 301 | 301 | 9,900 |
| 2024/01/15 | 301 | 306 | 300 | 304 | 6,300 |
| 2024/01/12 | 306 | 306 | 301 | 302 | 12,400 |
| 2024/01/11 | 303 | 307 | 302 | 306 | 15,300 |
| 2024/01/10 | 300 | 304 | 297 | 303 | 20,600 |
| 2024/01/09 | 300 | 300 | 298 | 300 | 12,900 |
| 2024/01/05 | 303 | 303 | 298 | 298 | 9,100 |
| 2024/01/04 | 302 | 305 | 297 | 305 | 12,000 |
| 2023/12/29 | 298 | 302 | 297 | 302 | 6,300 |
| 2023/12/28 | 296 | 301 | 296 | 298 | 14,400 |
| 2023/12/27 | 297 | 307 | 295 | 295 | 39,900 |
| 2023/12/26 | 300 | 303 | 296 | 296 | 16,500 |
| 2023/12/25 | 299 | 309 | 299 | 299 | 26,200 |
| 2023/12/22 | 309 | 327 | 296 | 301 | 79,500 |
| 2023/12/21 | 302 | 341 | 302 | 307 | 296,300 |
| 2023/12/20 | 298 | 314 | 295 | 301 | 66,800 |
| 2023/12/19 | 301 | 303 | 294 | 299 | 37,300 |
| 2023/12/18 | 316 | 319 | 299 | 299 | 90,200 |
| 2023/12/15 | 350 | 352 | 315 | 315 | 161,600 |
| 2023/12/14 | 380 | 408 | 342 | 352 | 551,500 |
| 2023/12/13 | 332 | 397 | 322 | 380 | 1,261,300 |
| 2023/12/12 | 361 | 373 | 331 | 340 | 524,200 |