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

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
2021/12/30 545 562 538 556 12,000
2021/12/29 524 555 524 551 17,700
2021/12/28 510 521 505 519 50,900
2021/12/27 548 548 509 509 36,100
2021/12/24 549 554 541 543 22,800
2021/12/23 560 562 533 541 16,400
2021/12/22 515 549 506 544 49,400
2021/12/21 518 518 501 502 25,100
2021/12/20 530 540 497 501 81,600
2021/12/17 560 560 538 540 21,000
2021/12/16 557 580 535 560 45,400
2021/12/15 532 546 522 527 36,600
2021/12/14 551 560 529 529 55,400
2021/12/13 608 610 570 571 55,500
2021/12/10 634 634 607 607 16,300
2021/12/09 628 645 624 638 15,500
2021/12/08 630 649 613 634 26,000
2021/12/07 600 632 595 605 46,100
2021/12/06 640 640 588 591 33,300
2021/12/03 612 630 598 630 25,800
2021/12/02 645 645 590 592 65,900
2021/12/01 666 713 638 645 193,800
2021/11/30 701 704 660 666 19,500
2021/11/29 652 719 645 695 66,100
2021/11/26 672 675 638 662 65,600
2021/11/25 693 701 662 670 42,200
2021/11/24 713 721 670 685 108,200
2021/11/22 733 736 705 708 28,000
2021/11/19 795 795 734 734 41,700
2021/11/18 798 810 772 780 45,600
2021/11/17 742 797 735 795 57,200
2021/11/16 720 727 711 727 29,000
2021/11/15 689 737 686 707 95,800
2021/11/12 741 748 720 734 55,700
2021/11/11 795 795 743 743 65,700
2021/11/10 803 803 785 799 29,400
2021/11/09 794 804 781 801 37,200
2021/11/08 850 851 770 786 165,100
2021/11/05 910 916 831 851 226,000
2021/11/04 886 944 855 916 686,500
2021/11/02 845 950 792 796 538,000
2021/11/01 768 865 768 830 98,600
2021/10/29 744 752 741 751 9,900
2021/10/28 735 750 735 750 13,000
2021/10/27 751 752 737 745 10,100
2021/10/26 741 752 741 752 5,200
2021/10/25 761 761 737 738 21,600
2021/10/22 757 766 753 765 9,700
2021/10/21 793 793 756 757 16,000
2021/10/20 787 794 780 783 16,900
2021/10/19 759 780 755 778 20,900
2021/10/18 751 755 746 749 15,100
2021/10/15 764 764 749 753 10,900
2021/10/14 751 759 739 749 12,700
2021/10/13 787 787 738 743 62,600
2021/10/12 805 809 784 787 20,300
2021/10/11 802 810 791 801 23,300
2021/10/08 798 798 783 789 20,100
2021/10/07 793 803 782 784 39,800
2021/10/06 827 833 791 800 27,700
2021/10/05 801 894 801 821 84,000
2021/10/04 812 816 808 816 24,800
2021/10/01 850 850 777 812 178,300
2021/09/30 895 904 855 857 44,900
2021/09/29 885 905 874 895 50,000
2021/09/28 915 920 883 910 110,100
2021/09/27 1,037 1,093 911 930 329,100
2021/09/24 1,136 1,136 1,055 1,067 12,200
2021/09/22 1,153 1,181 1,080 1,081 16,900
2021/09/21 1,068 1,096 1,056 1,095 19,900
2021/09/17 1,165 1,166 1,126 1,128 12,700
2021/09/16 1,156 1,196 1,100 1,176 42,900
2021/09/15 1,098 1,326 1,097 1,156 204,900
2021/09/14 1,005 1,087 1,005 1,068 16,800
2021/09/13 997 1,009 997 1,005 4,500
2021/09/10 1,015 1,016 997 1,010 7,500
2021/09/09 1,005 1,017 1,003 1,003 4,600
2021/09/08 1,002 1,008 1,002 1,005 6,400
2021/09/07 1,029 1,029 1,000 1,005 12,500
2021/09/06 1,066 1,069 1,036 1,036 6,700
2021/09/03 1,076 1,076 1,064 1,066 4,600
2021/09/02 1,095 1,110 1,082 1,082 5,200
2021/09/01 1,081 1,110 1,081 1,105 5,200
2021/08/31 1,091 1,097 1,064 1,083 4,200
2021/08/30 1,098 1,110 1,065 1,100 14,100
2021/08/27 1,025 1,030 1,006 1,024 3,700
2021/08/26 983 1,037 983 1,025 10,300
2021/08/25 1,000 1,000 980 981 4,100
2021/08/24 999 1,011 994 995 3,900
2021/08/23 985 985 968 979 2,600
2021/08/20 999 1,018 958 986 7,800
2021/08/19 1,027 1,038 983 999 11,400
2021/08/18 1,050 1,059 1,027 1,036 5,500
2021/08/17 1,061 1,072 1,054 1,056 2,200
2021/08/16 1,098 1,142 1,051 1,066 12,200
2021/08/13 1,052 1,164 1,037 1,095 16,900
2021/08/12 1,079 1,108 1,056 1,072 6,900
2021/08/11 1,066 1,071 1,050 1,068 3,900
2021/08/10 1,023 1,055 1,022 1,055 1,700
2021/08/06 1,061 1,069 1,022 1,022 8,500
2021/08/05 1,061 1,093 1,060 1,060 7,600
2021/08/04 1,107 1,107 1,060 1,061 16,800
2021/08/03 1,165 1,180 1,100 1,109 14,400
2021/08/02 1,231 1,231 1,157 1,165 14,200
2021/07/30 1,235 1,235 1,205 1,230 7,500
2021/07/29 1,200 1,215 1,200 1,211 2,500
2021/07/28 1,212 1,219 1,203 1,209 3,500
2021/07/27 1,213 1,222 1,210 1,220 8,500
2021/07/26 1,250 1,251 1,212 1,219 8,800
2021/07/21 1,250 1,330 1,220 1,231 15,300
2021/07/20 1,237 1,247 1,158 1,220 24,100
2021/07/19 1,297 1,297 1,267 1,267 6,100
2021/07/16 1,301 1,310 1,277 1,309 13,400
2021/07/15 1,372 1,397 1,310 1,319 19,800
2021/07/14 1,290 1,432 1,277 1,370 46,500
2021/07/13 1,247 1,304 1,247 1,278 22,800
2021/07/12 1,240 1,244 1,209 1,235 12,200
2021/07/09 1,270 1,271 1,185 1,231 43,700
2021/07/08 1,325 1,331 1,272 1,278 22,800
2021/07/07 1,354 1,354 1,312 1,333 22,900
2021/07/06 1,436 1,436 1,340 1,359 53,500
2021/07/05 1,535 1,539 1,376 1,406 95,300
2021/07/02 1,545 1,610 1,487 1,520 236,200
2021/07/01 1,393 1,595 1,385 1,455 332,800
2021/06/30 1,290 1,302 1,283 1,295 6,700
2021/06/29 1,290 1,291 1,275 1,279 6,700
2021/06/28 1,285 1,290 1,265 1,285 7,200
2021/06/25 1,295 1,317 1,266 1,285 42,500
2021/06/24 1,336 1,350 1,322 1,325 21,800
2021/06/23 1,475 1,475 1,318 1,331 92,900
2021/06/22 1,505 1,505 1,480 1,495 2,100
2021/06/21 1,491 1,496 1,460 1,475 3,400
2021/06/18 1,516 1,517 1,495 1,502 2,400
2021/06/17 1,510 1,530 1,500 1,500 3,800
2021/06/16 1,496 1,547 1,496 1,510 2,700
2021/06/15 1,491 1,500 1,472 1,495 3,300
2021/06/14 1,530 1,530 1,490 1,490 4,400
2021/06/11 1,558 1,559 1,535 1,535 3,000
2021/06/10 1,530 1,569 1,530 1,555 2,600
2021/06/09 1,510 1,538 1,510 1,533 3,500
2021/06/08 1,489 1,506 1,487 1,500 2,100
2021/06/07 1,501 1,505 1,472 1,488 9,900
2021/06/04 1,545 1,568 1,505 1,505 6,100
2021/06/03 1,555 1,569 1,535 1,545 6,200
2021/06/02 1,583 1,595 1,549 1,550 6,100
2021/06/01 1,557 1,628 1,555 1,570 17,800
2021/05/31 1,560 1,560 1,510 1,513 11,100
2021/05/28 1,577 1,603 1,513 1,569 9,600
2021/05/27 1,579 1,579 1,578 1,578 700
2021/05/26 1,568 1,578 1,565 1,578 1,400
2021/05/25 1,601 1,601 1,560 1,569 3,600
2021/05/24 1,605 1,629 1,602 1,602 2,000
2021/05/21 1,566 1,610 1,563 1,595 2,800
2021/05/20 1,540 1,595 1,540 1,567 2,500
2021/05/19 1,496 1,549 1,492 1,542 2,700
2021/05/18 1,527 1,540 1,480 1,511 7,800
2021/05/17 1,603 1,608 1,522 1,527 11,200
2021/05/14 1,538 1,684 1,531 1,610 40,200
2021/05/13 1,825 1,845 1,800 1,818 5,700
2021/05/12 1,880 1,880 1,832 1,858 2,700
2021/05/11 1,880 1,900 1,860 1,870 3,700
2021/05/10 1,927 1,956 1,885 1,900 5,900
2021/05/07 1,930 1,952 1,920 1,927 2,300
2021/05/06 1,880 1,999 1,855 1,950 15,100
2021/04/30 1,870 1,875 1,832 1,850 16,800
2021/04/28 1,950 1,961 1,890 1,890 15,300
2021/04/27 2,010 2,010 1,944 1,973 17,000
2021/04/26 2,012 2,045 2,010 2,020 4,900
2021/04/23 2,040 2,045 2,012 2,013 4,300
2021/04/22 2,040 2,070 2,036 2,040 4,500
2021/04/21 2,048 2,075 2,020 2,039 5,800
2021/04/20 2,120 2,120 2,049 2,095 9,000
2021/04/19 2,098 2,113 2,087 2,113 8,300
2021/04/16 2,048 2,081 2,048 2,078 6,300
2021/04/15 2,021 2,085 2,020 2,048 11,500
2021/04/14 2,048 2,060 2,019 2,028 8,800
2021/04/13 2,140 2,140 2,035 2,036 20,300
2021/04/12 2,140 2,140 2,118 2,130 5,200
2021/04/09 2,170 2,170 2,111 2,126 21,500
2021/04/08 2,240 2,240 2,151 2,185 11,300
2021/04/07 2,234 2,245 2,220 2,239 7,000
2021/04/06 2,400 2,429 2,245 2,251 34,500
2021/04/05 2,359 2,485 2,351 2,381 77,300
2021/04/02 2,250 2,349 2,231 2,333 45,400
2021/04/01 2,246 2,279 2,218 2,250 20,200
2021/03/31 2,165 2,280 2,160 2,238 30,800
2021/03/30 2,121 2,300 2,111 2,178 67,900
2021/03/29 2,349 2,370 2,110 2,187 139,100
2021/03/26 2,450 2,490 2,260 2,349 557,800
2021/03/25 2,851 3,145 2,547 2,600 1,363,100

このページの先頭へ