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 |
|---|---|---|---|---|---|
| 2025/06/13 | 319 | 319 | 301 | 303 | 35,300 |
| 2025/06/12 | 318 | 320 | 315 | 319 | 10,800 |
| 2025/06/11 | 317 | 321 | 315 | 315 | 24,300 |
| 2025/06/10 | 317 | 327 | 317 | 319 | 22,100 |
| 2025/06/09 | 330 | 330 | 317 | 319 | 39,000 |
| 2025/06/06 | 333 | 334 | 322 | 330 | 34,000 |
| 2025/06/05 | 338 | 346 | 329 | 332 | 55,600 |
| 2025/06/04 | 337 | 340 | 330 | 340 | 76,500 |
| 2025/06/03 | 347 | 350 | 324 | 331 | 431,800 |
| 2025/06/02 | 331 | 338 | 327 | 327 | 36,700 |
| 2025/05/30 | 325 | 331 | 325 | 331 | 15,700 |
| 2025/05/29 | 325 | 332 | 325 | 330 | 21,300 |
| 2025/05/28 | 336 | 339 | 327 | 327 | 60,900 |
| 2025/05/27 | 319 | 338 | 317 | 334 | 102,600 |
| 2025/05/26 | 318 | 318 | 313 | 313 | 8,400 |
| 2025/05/23 | 315 | 322 | 310 | 310 | 22,500 |
| 2025/05/22 | 313 | 321 | 313 | 315 | 21,000 |
| 2025/05/21 | 321 | 323 | 313 | 314 | 43,800 |
| 2025/05/20 | 312 | 324 | 312 | 317 | 91,000 |
| 2025/05/19 | 301 | 315 | 300 | 311 | 53,600 |
| 2025/05/16 | 301 | 304 | 298 | 303 | 18,100 |
| 2025/05/15 | 302 | 308 | 302 | 304 | 15,800 |
| 2025/05/14 | 301 | 309 | 298 | 301 | 65,900 |
| 2025/05/13 | 301 | 305 | 297 | 297 | 35,700 |
| 2025/05/12 | 304 | 308 | 298 | 300 | 28,600 |
| 2025/05/09 | 308 | 310 | 301 | 301 | 73,000 |
| 2025/05/08 | 309 | 310 | 301 | 306 | 41,700 |
| 2025/05/07 | 304 | 312 | 303 | 307 | 25,300 |
| 2025/05/02 | 311 | 315 | 304 | 312 | 43,200 |
| 2025/05/01 | 315 | 318 | 310 | 312 | 29,100 |
| 2025/04/30 | 310 | 316 | 307 | 312 | 75,900 |
| 2025/04/28 | 300 | 309 | 299 | 306 | 41,200 |
| 2025/04/25 | 300 | 306 | 299 | 301 | 48,300 |
| 2025/04/24 | 300 | 303 | 297 | 297 | 45,000 |
| 2025/04/23 | 309 | 309 | 295 | 295 | 50,200 |
| 2025/04/22 | 296 | 308 | 296 | 297 | 47,800 |
| 2025/04/21 | 283 | 315 | 282 | 297 | 359,300 |
| 2025/04/18 | 300 | 310 | 290 | 290 | 156,600 |
| 2025/04/17 | 330 | 345 | 287 | 296 | 728,500 |
| 2025/04/16 | 314 | 375 | 308 | 329 | 4,810,600 |
| 2025/04/15 | 306 | 325 | 302 | 308 | 617,900 |
| 2025/04/14 | 295 | 365 | 293 | 305 | 2,433,700 |
| 2025/04/11 | 264 | 349 | 260 | 293 | 2,574,700 |
| 2025/04/10 | 274 | 284 | 262 | 271 | 181,100 |
| 2025/04/09 | 246 | 333 | 233 | 260 | 1,239,900 |
| 2025/04/08 | 234 | 262 | 232 | 254 | 226,900 |
| 2025/04/07 | 229 | 229 | 206 | 210 | 235,700 |
| 2025/04/04 | 274 | 274 | 229 | 245 | 251,000 |
| 2025/04/03 | 276 | 282 | 266 | 275 | 154,400 |
| 2025/04/02 | 310 | 310 | 294 | 297 | 102,900 |
| 2025/04/01 | 331 | 339 | 303 | 303 | 141,800 |
| 2025/03/31 | 351 | 357 | 326 | 330 | 313,100 |
| 2025/03/28 | 390 | 397 | 372 | 388 | 194,200 |
| 2025/03/27 | 423 | 426 | 398 | 400 | 160,700 |
| 2025/03/26 | 426 | 426 | 416 | 423 | 42,800 |
| 2025/03/25 | 415 | 424 | 405 | 420 | 93,200 |
| 2025/03/24 | 419 | 419 | 405 | 407 | 93,900 |
| 2025/03/21 | 405 | 432 | 405 | 421 | 122,600 |
| 2025/03/19 | 421 | 421 | 405 | 405 | 91,500 |
| 2025/03/18 | 418 | 423 | 416 | 417 | 45,600 |
| 2025/03/17 | 408 | 417 | 400 | 413 | 67,100 |
| 2025/03/14 | 399 | 407 | 395 | 404 | 82,600 |
| 2025/03/13 | 399 | 405 | 396 | 396 | 53,600 |
| 2025/03/12 | 401 | 401 | 388 | 393 | 118,300 |
| 2025/03/11 | 404 | 407 | 400 | 404 | 49,100 |
| 2025/03/10 | 410 | 419 | 403 | 412 | 57,900 |
| 2025/03/07 | 420 | 428 | 404 | 410 | 138,400 |
| 2025/03/06 | 412 | 435 | 412 | 430 | 78,600 |
| 2025/03/05 | 405 | 414 | 402 | 407 | 39,500 |
| 2025/03/04 | 401 | 415 | 401 | 407 | 72,800 |
| 2025/03/03 | 408 | 420 | 398 | 401 | 92,200 |
| 2025/02/28 | 440 | 440 | 404 | 408 | 260,500 |
| 2025/02/27 | 436 | 450 | 422 | 440 | 132,400 |
| 2025/02/26 | 435 | 444 | 411 | 428 | 178,900 |
| 2025/02/25 | 436 | 466 | 420 | 434 | 247,100 |
| 2025/02/21 | 472 | 491 | 430 | 450 | 359,600 |
| 2025/02/20 | 490 | 520 | 486 | 488 | 203,500 |
| 2025/02/19 | 494 | 520 | 480 | 490 | 316,200 |
| 2025/02/18 | 485 | 495 | 471 | 478 | 139,100 |
| 2025/02/17 | 481 | 485 | 460 | 485 | 248,100 |
| 2025/02/14 | 463 | 520 | 439 | 489 | 675,400 |
| 2025/02/13 | 468 | 490 | 455 | 460 | 237,800 |
| 2025/02/12 | 454 | 461 | 443 | 460 | 104,000 |
| 2025/02/10 | 432 | 457 | 429 | 446 | 134,300 |
| 2025/02/07 | 433 | 472 | 421 | 435 | 212,400 |
| 2025/02/06 | 415 | 435 | 401 | 427 | 133,400 |
| 2025/02/05 | 410 | 419 | 406 | 415 | 104,600 |
| 2025/02/04 | 401 | 418 | 395 | 414 | 124,000 |
| 2025/02/03 | 389 | 413 | 370 | 401 | 98,100 |
| 2025/01/31 | 398 | 399 | 384 | 397 | 82,700 |
| 2025/01/30 | 380 | 407 | 375 | 399 | 146,000 |
| 2025/01/29 | 383 | 389 | 368 | 382 | 74,300 |
| 2025/01/28 | 372 | 390 | 356 | 386 | 87,100 |
| 2025/01/27 | 370 | 394 | 362 | 380 | 308,600 |
| 2025/01/24 | 330 | 370 | 325 | 360 | 204,500 |
| 2025/01/23 | 323 | 324 | 321 | 324 | 2,300 |
| 2025/01/22 | 320 | 330 | 314 | 322 | 8,900 |
| 2025/01/21 | 320 | 320 | 314 | 318 | 2,800 |
| 2025/01/20 | 319 | 322 | 318 | 318 | 3,500 |
| 2025/01/17 | 315 | 317 | 311 | 317 | 5,100 |
| 2025/01/16 | 324 | 324 | 313 | 317 | 2,900 |
| 2025/01/15 | 315 | 317 | 307 | 317 | 7,100 |
| 2025/01/14 | 318 | 318 | 307 | 307 | 6,300 |
| 2025/01/10 | 309 | 325 | 309 | 321 | 8,600 |
| 2025/01/09 | 326 | 326 | 309 | 309 | 14,500 |
| 2025/01/08 | 316 | 334 | 312 | 333 | 28,200 |
| 2025/01/07 | 318 | 320 | 311 | 315 | 8,400 |
| 2025/01/06 | 332 | 332 | 308 | 318 | 23,100 |
| 2024/12/30 | 319 | 324 | 319 | 324 | 6,300 |
| 2024/12/27 | 341 | 348 | 316 | 319 | 73,800 |
| 2024/12/26 | 325 | 337 | 317 | 325 | 16,600 |
| 2024/12/25 | 294 | 338 | 294 | 325 | 97,800 |
| 2024/12/24 | 301 | 309 | 293 | 296 | 26,600 |
| 2024/12/23 | 300 | 320 | 299 | 309 | 33,900 |
| 2024/12/20 | 313 | 313 | 301 | 306 | 16,700 |
| 2024/12/19 | 311 | 313 | 306 | 313 | 17,000 |
| 2024/12/18 | 315 | 325 | 310 | 315 | 18,700 |
| 2024/12/17 | 324 | 325 | 308 | 316 | 19,900 |
| 2024/12/16 | 328 | 329 | 299 | 316 | 58,000 |
| 2024/12/13 | 321 | 336 | 321 | 330 | 10,800 |
| 2024/12/12 | 332 | 332 | 325 | 325 | 5,300 |
| 2024/12/11 | 329 | 333 | 325 | 328 | 6,400 |
| 2024/12/10 | 331 | 331 | 321 | 328 | 18,000 |
| 2024/12/09 | 340 | 343 | 328 | 333 | 22,000 |
| 2024/12/06 | 351 | 351 | 341 | 342 | 21,700 |
| 2024/12/05 | 338 | 348 | 333 | 345 | 33,600 |
| 2024/12/04 | 320 | 360 | 318 | 339 | 178,800 |
| 2024/12/03 | 328 | 332 | 321 | 322 | 41,900 |
| 2024/12/02 | 336 | 337 | 326 | 326 | 34,900 |
| 2024/11/29 | 333 | 364 | 331 | 343 | 97,600 |
| 2024/11/28 | 327 | 330 | 323 | 326 | 19,400 |
| 2024/11/27 | 340 | 340 | 328 | 328 | 31,200 |
| 2024/11/26 | 338 | 342 | 333 | 333 | 38,200 |
| 2024/11/25 | 342 | 347 | 334 | 341 | 24,700 |
| 2024/11/22 | 345 | 349 | 340 | 341 | 36,100 |
| 2024/11/21 | 336 | 349 | 336 | 345 | 22,100 |
| 2024/11/20 | 349 | 353 | 340 | 340 | 15,400 |
| 2024/11/19 | 347 | 354 | 341 | 346 | 31,300 |
| 2024/11/18 | 350 | 355 | 330 | 340 | 61,800 |
| 2024/11/15 | 369 | 391 | 351 | 357 | 95,300 |
| 2024/11/14 | 391 | 396 | 369 | 369 | 61,800 |
| 2024/11/13 | 362 | 392 | 356 | 383 | 77,200 |
| 2024/11/12 | 362 | 369 | 356 | 365 | 41,500 |
| 2024/11/11 | 355 | 374 | 355 | 362 | 52,000 |
| 2024/11/08 | 365 | 371 | 351 | 357 | 76,100 |
| 2024/11/07 | 371 | 378 | 360 | 369 | 32,500 |
| 2024/11/06 | 376 | 385 | 370 | 379 | 34,800 |
| 2024/11/05 | 397 | 397 | 375 | 379 | 120,800 |
| 2024/11/01 | 417 | 417 | 400 | 405 | 86,400 |
| 2024/10/31 | 397 | 418 | 389 | 410 | 197,800 |
| 2024/10/30 | 379 | 399 | 374 | 393 | 137,000 |
| 2024/10/29 | 396 | 410 | 383 | 387 | 364,600 |
| 2024/10/28 | 350 | 400 | 341 | 380 | 306,400 |
| 2024/10/25 | 346 | 367 | 346 | 358 | 65,500 |
| 2024/10/24 | 335 | 349 | 334 | 349 | 20,300 |
| 2024/10/23 | 328 | 336 | 322 | 336 | 37,900 |
| 2024/10/22 | 336 | 339 | 325 | 327 | 50,700 |
| 2024/10/21 | 352 | 381 | 333 | 340 | 174,200 |
| 2024/10/18 | 355 | 358 | 342 | 344 | 67,600 |
| 2024/10/17 | 336 | 357 | 332 | 355 | 119,000 |
| 2024/10/16 | 368 | 368 | 334 | 339 | 276,700 |
| 2024/10/15 | 373 | 393 | 355 | 374 | 465,800 |
| 2024/10/11 | 341 | 373 | 335 | 369 | 499,700 |
| 2024/10/10 | 315 | 365 | 309 | 348 | 1,005,200 |
| 2024/10/09 | 313 | 321 | 304 | 320 | 267,500 |
| 2024/10/08 | 288 | 339 | 288 | 323 | 1,101,200 |
| 2024/10/07 | 310 | 310 | 289 | 289 | 256,600 |
| 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 |