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
2022/12/30 310 316 306 316 7,300
2022/12/29 302 317 302 310 20,400
2022/12/28 316 317 302 302 37,500
2022/12/27 318 322 312 321 23,400
2022/12/26 323 324 318 323 12,300
2022/12/23 322 326 320 325 10,700
2022/12/22 327 332 324 328 14,600
2022/12/21 330 333 325 328 11,700
2022/12/20 343 346 321 324 43,000
2022/12/19 354 354 344 346 22,500
2022/12/16 354 360 354 360 4,400
2022/12/15 357 360 356 360 6,700
2022/12/14 359 360 354 360 8,300
2022/12/13 361 369 357 359 5,100
2022/12/12 362 371 361 361 13,300
2022/12/09 370 370 361 361 14,100
2022/12/08 361 372 360 365 17,400
2022/12/07 356 367 356 362 7,200
2022/12/06 355 359 354 356 10,200
2022/12/05 355 360 355 356 7,300
2022/12/02 361 361 355 357 7,100
2022/12/01 359 364 353 363 12,800
2022/11/30 363 364 358 359 11,400
2022/11/29 365 368 360 368 15,700
2022/11/28 370 370 362 365 13,700
2022/11/25 372 372 366 370 15,800
2022/11/24 371 387 371 372 23,800
2022/11/22 376 376 365 371 12,600
2022/11/21 386 396 371 376 11,200
2022/11/18 377 380 371 380 3,700
2022/11/17 373 383 363 377 15,200
2022/11/16 393 396 373 381 24,300
2022/11/15 393 397 380 395 15,600
2022/11/14 391 405 388 397 14,500
2022/11/11 402 406 386 394 12,600
2022/11/10 391 398 386 386 5,700
2022/11/09 408 415 392 392 16,500
2022/11/08 390 401 387 400 14,700
2022/11/07 410 420 386 395 32,900
2022/11/04 406 410 395 408 40,100
2022/11/02 432 450 402 414 287,400
2022/11/01 370 446 370 446 558,400
2022/10/31 380 384 365 366 21,500
2022/10/28 355 393 355 380 60,600
2022/10/27 349 361 346 350 9,100
2022/10/26 352 360 345 348 15,800
2022/10/25 348 359 348 357 10,900
2022/10/24 355 355 349 349 8,400
2022/10/21 345 356 345 349 8,200
2022/10/20 346 356 346 356 3,500
2022/10/19 350 354 347 347 9,500
2022/10/18 347 359 345 352 14,400
2022/10/17 348 348 338 348 21,000
2022/10/14 341 350 341 348 17,500
2022/10/13 351 352 346 346 14,200
2022/10/12 351 356 350 351 9,800
2022/10/11 358 360 351 353 13,300
2022/10/07 360 362 360 361 4,200
2022/10/06 364 367 359 362 20,600
2022/10/05 358 365 358 363 8,900
2022/10/04 350 361 350 354 18,800
2022/10/03 359 367 351 352 13,100
2022/09/30 358 364 355 358 9,800
2022/09/29 362 381 359 359 28,600
2022/09/28 373 373 355 362 15,900
2022/09/27 371 372 367 367 5,300
2022/09/26 379 379 366 370 20,500
2022/09/22 375 394 374 382 20,000
2022/09/21 393 405 384 392 17,200
2022/09/20 396 400 393 393 4,300
2022/09/16 402 412 392 393 20,200
2022/09/15 416 416 401 402 33,100
2022/09/14 417 420 412 419 5,900
2022/09/13 428 432 421 421 4,500
2022/09/12 430 434 426 428 4,800
2022/09/09 434 434 422 422 7,000
2022/09/08 424 429 419 429 5,900
2022/09/07 430 437 416 420 13,700
2022/09/06 428 439 416 437 9,800
2022/09/05 444 448 428 428 11,700
2022/09/02 439 439 427 430 7,700
2022/09/01 435 448 428 430 9,000
2022/08/31 447 447 432 435 9,300
2022/08/30 444 446 430 444 8,900
2022/08/29 453 453 442 445 19,100
2022/08/26 428 454 425 453 45,400
2022/08/25 427 428 424 428 3,100
2022/08/24 424 428 416 428 8,800
2022/08/23 418 428 418 424 3,600
2022/08/22 429 430 417 418 13,100
2022/08/19 434 434 421 429 9,700
2022/08/18 429 432 417 431 12,100
2022/08/17 412 434 412 432 57,200
2022/08/16 403 411 403 403 6,000
2022/08/15 407 412 403 403 13,400
2022/08/12 409 413 401 408 17,400
2022/08/10 410 412 399 406 10,900
2022/08/09 406 410 403 403 10,500
2022/08/08 406 414 399 414 13,200
2022/08/05 400 411 400 406 10,800
2022/08/04 403 406 400 403 5,200
2022/08/03 411 414 400 403 8,500
2022/08/02 407 414 405 414 5,700
2022/08/01 411 411 401 407 8,500
2022/07/29 412 412 405 407 3,900
2022/07/28 413 414 407 412 10,500
2022/07/27 407 412 406 410 7,800
2022/07/26 408 412 407 412 2,300
2022/07/25 412 416 409 409 9,400
2022/07/22 413 418 411 411 10,000
2022/07/21 402 415 402 415 15,300
2022/07/20 400 405 400 404 15,000
2022/07/19 404 404 389 398 15,100
2022/07/15 407 408 397 398 15,600
2022/07/14 408 408 399 407 11,600
2022/07/13 416 416 401 406 7,600
2022/07/12 411 412 404 408 8,200
2022/07/11 415 421 404 408 14,100
2022/07/08 426 427 412 412 13,700
2022/07/07 421 432 419 427 20,600
2022/07/06 421 422 415 422 14,500
2022/07/05 414 425 411 421 22,900
2022/07/04 406 425 399 416 31,600
2022/07/01 410 410 393 398 21,500
2022/06/30 403 415 403 410 11,100
2022/06/29 407 410 402 403 4,700
2022/06/28 411 411 401 408 14,800
2022/06/27 393 418 393 416 28,900
2022/06/24 380 413 380 381 48,300
2022/06/23 384 387 375 385 8,900
2022/06/22 379 383 371 376 12,100
2022/06/21 359 379 359 374 24,100
2022/06/20 351 365 346 355 17,800
2022/06/17 345 362 345 351 40,100
2022/06/16 385 386 364 369 38,600
2022/06/15 407 407 383 384 23,100
2022/06/14 405 407 392 407 26,300
2022/06/13 420 425 405 410 40,600
2022/06/10 431 431 417 425 28,400
2022/06/09 439 442 415 439 77,300
2022/06/08 430 445 430 443 26,900
2022/06/07 442 448 430 430 28,500
2022/06/06 419 440 413 437 19,300
2022/06/03 413 422 413 419 10,700
2022/06/02 425 425 412 412 18,100
2022/06/01 433 436 426 427 13,500
2022/05/31 428 439 420 433 36,100
2022/05/30 417 429 413 424 31,400
2022/05/27 404 428 404 417 122,100
2022/05/26 393 410 390 406 20,400
2022/05/25 420 420 389 393 20,200
2022/05/24 442 442 407 414 38,600
2022/05/23 421 434 421 434 38,200
2022/05/20 404 420 401 418 18,900
2022/05/19 396 411 396 404 17,800
2022/05/18 406 415 397 411 32,400
2022/05/17 400 406 389 396 33,300
2022/05/16 385 392 381 387 21,200
2022/05/13 380 396 379 396 20,700
2022/05/12 400 402 380 381 44,600
2022/05/11 393 413 387 406 36,900
2022/05/10 375 395 368 388 47,700
2022/05/09 402 402 382 383 49,400
2022/05/06 410 410 401 408 21,400
2022/05/02 405 414 402 410 24,900
2022/04/28 423 423 405 411 55,300
2022/04/27 424 440 419 425 50,900
2022/04/26 433 467 415 432 208,400
2022/04/25 456 495 422 422 207,100
2022/04/22 486 486 444 448 151,900
2022/04/21 495 504 480 486 100,100
2022/04/20 536 560 500 500 380,400
2022/04/19 614 614 518 526 1,650,200
2022/04/18 442 514 440 514 213,300
2022/04/15 452 458 426 434 68,800
2022/04/14 469 472 455 460 27,500
2022/04/13 454 471 449 467 59,500
2022/04/12 502 502 454 454 97,300
2022/04/11 514 521 491 510 78,300
2022/04/08 538 570 514 534 118,100
2022/04/07 525 540 516 528 153,400
2022/04/06 568 574 532 555 147,400
2022/04/05 585 593 520 578 569,100
2022/04/04 614 662 582 615 1,202,900
2022/04/01 546 616 545 616 1,361,700
2022/03/31 427 516 425 516 359,400
2022/03/30 436 473 423 436 139,600
2022/03/29 383 462 383 441 316,100
2022/03/28 397 397 382 382 18,100
2022/03/25 391 405 391 397 8,200
2022/03/24 390 402 385 390 10,700
2022/03/23 394 407 394 395 26,100
2022/03/22 394 416 392 392 39,800
2022/03/18 380 399 369 394 23,100
2022/03/17 366 380 358 380 20,300
2022/03/16 359 370 354 354 13,000
2022/03/15 348 366 344 349 6,500
2022/03/14 350 355 347 353 9,500
2022/03/11 367 367 348 350 7,200
2022/03/10 341 368 341 366 11,300
2022/03/09 334 342 330 331 24,300
2022/03/08 349 366 339 339 7,800
2022/03/07 354 365 349 349 5,800
2022/03/04 385 385 352 354 16,800
2022/03/03 390 397 383 386 5,000
2022/03/02 389 389 380 386 7,700
2022/03/01 363 393 363 391 36,600
2022/02/28 357 376 357 362 8,900
2022/02/25 358 358 351 354 7,000
2022/02/24 337 344 335 340 12,300
2022/02/22 339 348 335 343 7,200
2022/02/21 362 362 337 343 17,300
2022/02/18 357 364 333 360 67,700
2022/02/17 392 400 356 362 31,500
2022/02/16 387 404 387 402 27,400
2022/02/15 414 414 392 395 73,100
2022/02/14 415 415 415 415 18,200
2022/02/10 501 515 497 515 5,400
2022/02/09 514 514 494 510 6,700
2022/02/08 517 527 498 515 9,600
2022/02/07 529 570 511 517 33,500
2022/02/04 495 514 466 514 15,800
2022/02/03 490 500 478 494 15,600
2022/02/02 453 505 453 500 30,700
2022/02/01 450 468 446 452 17,300
2022/01/31 406 470 406 442 19,800
2022/01/28 416 424 405 406 9,900
2022/01/27 443 453 403 410 17,200
2022/01/26 422 447 422 444 17,200
2022/01/25 455 456 424 425 22,200
2022/01/24 440 455 430 455 18,300
2022/01/21 455 459 444 451 14,900
2022/01/20 460 467 450 463 17,600
2022/01/19 471 476 450 451 30,300
2022/01/18 477 490 470 478 26,100
2022/01/17 512 512 475 476 30,400
2022/01/14 516 516 485 511 28,700
2022/01/13 544 553 513 516 17,000
2022/01/12 512 563 512 543 21,900
2022/01/11 506 513 501 509 12,500
2022/01/07 506 519 503 511 14,900
2022/01/06 509 518 501 506 18,500
2022/01/05 550 552 513 519 27,500
2022/01/04 564 577 545 550 19,900

このページの先頭へ