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 |
---|---|---|---|---|---|
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 |
2023/12/11 | 334 | 419 | 320 | 376 | 3,529,100 |
2023/12/08 | 303 | 370 | 303 | 340 | 2,757,500 |
2023/12/07 | 300 | 300 | 297 | 297 | 64,200 |
2023/12/06 | 300 | 304 | 299 | 300 | 3,200 |
2023/12/05 | 304 | 304 | 300 | 300 | 4,800 |
2023/12/04 | 300 | 331 | 299 | 305 | 27,100 |
2023/12/01 | 293 | 300 | 289 | 298 | 12,200 |
2023/11/30 | 295 | 296 | 292 | 296 | 6,400 |
2023/11/29 | 297 | 297 | 295 | 295 | 2,400 |
2023/11/28 | 295 | 296 | 293 | 296 | 2,900 |
2023/11/27 | 304 | 304 | 295 | 296 | 4,300 |
2023/11/24 | 304 | 305 | 297 | 301 | 8,000 |
2023/11/22 | 302 | 307 | 301 | 304 | 5,100 |
2023/11/21 | 298 | 314 | 296 | 305 | 17,000 |
2023/11/20 | 293 | 298 | 293 | 298 | 3,900 |
2023/11/17 | 293 | 298 | 293 | 295 | 3,100 |
2023/11/16 | 297 | 297 | 292 | 295 | 11,400 |
2023/11/15 | 300 | 300 | 290 | 297 | 14,600 |
2023/11/14 | 304 | 304 | 300 | 300 | 26,000 |
2023/11/13 | 313 | 313 | 303 | 303 | 16,900 |
2023/11/10 | 300 | 305 | 300 | 305 | 3,000 |
2023/11/09 | 304 | 304 | 300 | 300 | 1,000 |
2023/11/08 | 305 | 306 | 304 | 304 | 1,600 |
2023/11/07 | 302 | 306 | 300 | 305 | 2,600 |
2023/11/06 | 300 | 300 | 297 | 300 | 6,200 |
2023/11/02 | 292 | 297 | 292 | 297 | 6,800 |
2023/11/01 | 298 | 298 | 291 | 291 | 6,600 |
2023/10/31 | 287 | 290 | 287 | 289 | 2,500 |
2023/10/30 | 295 | 295 | 290 | 290 | 1,600 |
2023/10/27 | 293 | 294 | 291 | 293 | 3,500 |
2023/10/26 | 292 | 293 | 292 | 293 | 6,300 |
2023/10/25 | 305 | 305 | 292 | 293 | 8,300 |
2023/10/24 | 300 | 301 | 294 | 301 | 4,700 |
2023/10/23 | 301 | 301 | 299 | 300 | 6,900 |
2023/10/20 | 305 | 305 | 302 | 305 | 1,100 |
2023/10/19 | 305 | 305 | 305 | 305 | 500 |
2023/10/18 | 314 | 314 | 308 | 308 | 600 |
2023/10/17 | 311 | 313 | 307 | 308 | 2,000 |
2023/10/16 | 305 | 315 | 302 | 311 | 4,500 |
2023/10/13 | 304 | 309 | 303 | 309 | 600 |
2023/10/12 | 305 | 316 | 302 | 307 | 5,400 |
2023/10/11 | 323 | 323 | 304 | 304 | 3,100 |
2023/10/10 | 312 | 312 | 312 | 312 | 200 |
2023/10/06 | 314 | 315 | 311 | 312 | 700 |
2023/10/05 | 305 | 316 | 305 | 316 | 1,700 |
2023/10/04 | 313 | 313 | 303 | 304 | 17,900 |
2023/10/03 | 324 | 333 | 313 | 313 | 13,800 |
2023/10/02 | 318 | 329 | 318 | 326 | 7,100 |
2023/09/29 | 316 | 318 | 315 | 318 | 1,200 |
2023/09/28 | 317 | 318 | 309 | 316 | 11,700 |
2023/09/27 | 321 | 321 | 314 | 316 | 4,800 |
2023/09/26 | 320 | 326 | 317 | 321 | 4,800 |
2023/09/25 | 316 | 322 | 315 | 319 | 6,700 |
2023/09/22 | 321 | 321 | 311 | 315 | 5,400 |
2023/09/21 | 325 | 325 | 325 | 325 | 800 |
2023/09/20 | 318 | 332 | 317 | 327 | 3,200 |
2023/09/19 | 333 | 333 | 323 | 324 | 2,900 |
2023/09/15 | 329 | 329 | 318 | 325 | 7,900 |
2023/09/14 | 327 | 332 | 327 | 330 | 6,300 |
2023/09/13 | 332 | 332 | 332 | 332 | 200 |
2023/09/12 | 337 | 337 | 330 | 330 | 600 |
2023/09/11 | 343 | 343 | 332 | 332 | 1,600 |
2023/09/08 | 328 | 331 | 328 | 331 | 500 |
2023/09/07 | 340 | 340 | 329 | 331 | 1,700 |
2023/09/06 | 340 | 340 | 333 | 334 | 1,200 |
2023/09/05 | 338 | 340 | 327 | 332 | 3,500 |
2023/09/04 | 332 | 339 | 325 | 339 | 4,800 |
2023/09/01 | 327 | 335 | 327 | 332 | 2,500 |
2023/08/31 | 331 | 338 | 328 | 335 | 4,500 |
2023/08/30 | 340 | 340 | 326 | 328 | 3,100 |
2023/08/29 | 331 | 332 | 330 | 332 | 3,300 |
2023/08/28 | 339 | 339 | 325 | 331 | 2,700 |
2023/08/25 | 325 | 337 | 324 | 326 | 2,400 |
2023/08/24 | 334 | 338 | 325 | 325 | 3,700 |
2023/08/23 | 325 | 326 | 321 | 326 | 1,400 |
2023/08/22 | 328 | 328 | 323 | 325 | 2,700 |
2023/08/21 | 317 | 333 | 317 | 325 | 1,000 |
2023/08/18 | 315 | 329 | 315 | 318 | 5,000 |
2023/08/17 | 319 | 329 | 303 | 315 | 9,200 |
2023/08/16 | 340 | 345 | 321 | 323 | 6,900 |
2023/08/15 | 342 | 342 | 332 | 332 | 1,200 |
2023/08/14 | 347 | 347 | 325 | 339 | 2,000 |
2023/08/10 | 348 | 348 | 338 | 340 | 3,600 |
2023/08/09 | 347 | 348 | 324 | 348 | 10,400 |
2023/08/08 | 351 | 351 | 338 | 340 | 3,000 |
2023/08/07 | 343 | 345 | 343 | 345 | 500 |
2023/08/04 | 341 | 343 | 338 | 340 | 5,900 |
2023/08/03 | 345 | 347 | 341 | 341 | 2,900 |
2023/08/02 | 353 | 353 | 347 | 347 | 600 |
2023/08/01 | 345 | 349 | 345 | 347 | 1,500 |
2023/07/31 | 348 | 348 | 347 | 348 | 1,100 |
2023/07/28 | 348 | 354 | 347 | 347 | 4,800 |
2023/07/27 | 351 | 351 | 345 | 351 | 1,100 |
2023/07/26 | 356 | 356 | 346 | 350 | 3,400 |
2023/07/25 | 354 | 355 | 350 | 354 | 600 |
2023/07/24 | 345 | 355 | 345 | 350 | 4,500 |
2023/07/21 | 348 | 355 | 346 | 352 | 7,700 |
2023/07/20 | 349 | 356 | 349 | 349 | 3,800 |
2023/07/19 | 352 | 357 | 348 | 357 | 2,400 |
2023/07/18 | 364 | 364 | 351 | 354 | 1,500 |
2023/07/14 | 351 | 361 | 350 | 357 | 8,200 |
2023/07/13 | 351 | 357 | 347 | 351 | 6,800 |
2023/07/12 | 357 | 358 | 350 | 353 | 7,400 |
2023/07/11 | 354 | 363 | 354 | 354 | 7,500 |
2023/07/10 | 363 | 363 | 354 | 359 | 10,900 |
2023/07/07 | 362 | 368 | 358 | 363 | 8,600 |
2023/07/06 | 352 | 398 | 352 | 368 | 112,100 |
2023/07/05 | 356 | 360 | 350 | 351 | 12,300 |
2023/07/04 | 366 | 366 | 356 | 356 | 2,700 |
2023/07/03 | 363 | 366 | 352 | 359 | 9,900 |
2023/06/30 | 357 | 366 | 356 | 359 | 2,300 |
2023/06/29 | 364 | 375 | 356 | 357 | 8,500 |
2023/06/28 | 370 | 385 | 356 | 356 | 38,200 |
2023/06/27 | 356 | 364 | 350 | 354 | 5,900 |
2023/06/26 | 373 | 373 | 354 | 359 | 18,600 |
2023/06/23 | 384 | 388 | 363 | 374 | 20,000 |
2023/06/22 | 390 | 395 | 376 | 384 | 50,400 |
2023/06/21 | 393 | 395 | 389 | 389 | 17,100 |
2023/06/20 | 400 | 400 | 386 | 390 | 20,200 |
2023/06/19 | 386 | 401 | 386 | 397 | 20,900 |
2023/06/16 | 394 | 396 | 379 | 390 | 42,800 |
2023/06/15 | 416 | 416 | 394 | 400 | 90,300 |
2023/06/14 | 396 | 412 | 385 | 409 | 145,500 |
2023/06/13 | 379 | 426 | 379 | 388 | 102,500 |
2023/06/12 | 371 | 386 | 370 | 380 | 20,200 |
2023/06/09 | 368 | 374 | 368 | 371 | 9,800 |
2023/06/08 | 368 | 375 | 367 | 368 | 11,500 |
2023/06/07 | 365 | 371 | 360 | 371 | 8,500 |
2023/06/06 | 367 | 370 | 367 | 368 | 1,400 |
2023/06/05 | 375 | 375 | 368 | 371 | 2,800 |
2023/06/02 | 369 | 373 | 367 | 371 | 3,100 |
2023/06/01 | 368 | 369 | 367 | 367 | 1,400 |
2023/05/31 | 363 | 370 | 363 | 368 | 3,000 |
2023/05/30 | 374 | 374 | 362 | 368 | 5,000 |
2023/05/29 | 365 | 372 | 365 | 371 | 3,600 |
2023/05/26 | 362 | 369 | 362 | 369 | 400 |
2023/05/25 | 376 | 376 | 362 | 366 | 10,500 |
2023/05/24 | 375 | 377 | 367 | 372 | 9,700 |
2023/05/23 | 384 | 384 | 365 | 373 | 17,800 |
2023/05/22 | 346 | 370 | 343 | 368 | 34,700 |
2023/05/19 | 352 | 362 | 350 | 362 | 1,700 |
2023/05/18 | 368 | 368 | 340 | 349 | 8,100 |
2023/05/17 | 364 | 364 | 345 | 360 | 8,900 |
2023/05/16 | 358 | 364 | 355 | 362 | 2,500 |
2023/05/15 | 352 | 364 | 340 | 353 | 12,600 |
2023/05/12 | 371 | 372 | 352 | 369 | 16,600 |
2023/05/11 | 372 | 377 | 367 | 371 | 11,200 |
2023/05/10 | 376 | 379 | 370 | 376 | 8,100 |
2023/05/09 | 367 | 377 | 367 | 372 | 16,400 |
2023/05/08 | 367 | 372 | 367 | 368 | 9,400 |
2023/05/02 | 372 | 374 | 371 | 373 | 7,700 |
2023/05/01 | 371 | 376 | 371 | 372 | 9,100 |
2023/04/28 | 369 | 376 | 367 | 372 | 15,400 |
2023/04/27 | 366 | 369 | 365 | 368 | 12,300 |
2023/04/26 | 368 | 371 | 366 | 366 | 2,200 |
2023/04/25 | 366 | 368 | 365 | 368 | 5,200 |
2023/04/24 | 367 | 372 | 366 | 366 | 2,700 |
2023/04/21 | 368 | 374 | 367 | 367 | 3,600 |
2023/04/20 | 368 | 373 | 365 | 367 | 4,100 |
2023/04/19 | 371 | 373 | 367 | 367 | 12,000 |
2023/04/18 | 375 | 375 | 371 | 371 | 4,700 |
2023/04/17 | 375 | 375 | 365 | 374 | 14,300 |
2023/04/14 | 369 | 375 | 369 | 375 | 9,200 |
2023/04/13 | 367 | 370 | 363 | 368 | 7,000 |
2023/04/12 | 361 | 368 | 361 | 368 | 5,100 |
2023/04/11 | 367 | 367 | 362 | 365 | 2,400 |
2023/04/10 | 369 | 370 | 362 | 364 | 10,200 |
2023/04/07 | 367 | 372 | 364 | 366 | 11,000 |
2023/04/06 | 364 | 367 | 363 | 366 | 5,800 |
2023/04/05 | 368 | 368 | 363 | 363 | 4,500 |
2023/04/04 | 363 | 370 | 363 | 367 | 8,900 |
2023/04/03 | 359 | 366 | 359 | 364 | 7,400 |
2023/03/31 | 365 | 365 | 354 | 359 | 11,000 |
2023/03/30 | 359 | 367 | 359 | 363 | 4,400 |
2023/03/29 | 357 | 364 | 357 | 357 | 4,100 |
2023/03/28 | 358 | 365 | 358 | 361 | 8,300 |
2023/03/27 | 362 | 362 | 356 | 360 | 5,000 |
2023/03/24 | 353 | 363 | 353 | 362 | 6,200 |
2023/03/23 | 363 | 363 | 356 | 357 | 3,800 |
2023/03/22 | 359 | 365 | 356 | 356 | 8,200 |
2023/03/20 | 364 | 365 | 351 | 351 | 10,400 |
2023/03/17 | 349 | 360 | 347 | 360 | 3,200 |
2023/03/16 | 353 | 354 | 345 | 349 | 15,200 |
2023/03/15 | 353 | 361 | 353 | 353 | 13,300 |
2023/03/14 | 353 | 355 | 349 | 350 | 18,000 |
2023/03/13 | 360 | 366 | 350 | 353 | 19,800 |
2023/03/10 | 366 | 371 | 358 | 368 | 24,700 |
2023/03/09 | 365 | 375 | 355 | 366 | 45,300 |
2023/03/08 | 348 | 397 | 348 | 365 | 230,500 |
2023/03/07 | 350 | 350 | 343 | 346 | 3,200 |
2023/03/06 | 348 | 348 | 344 | 345 | 4,700 |
2023/03/03 | 346 | 348 | 341 | 348 | 3,000 |
2023/03/02 | 335 | 346 | 335 | 346 | 6,500 |
2023/03/01 | 334 | 340 | 334 | 340 | 2,500 |
2023/02/28 | 340 | 345 | 336 | 340 | 2,200 |
2023/02/27 | 349 | 349 | 341 | 343 | 2,900 |
2023/02/24 | 353 | 353 | 344 | 349 | 3,500 |
2023/02/22 | 350 | 353 | 342 | 352 | 6,100 |
2023/02/21 | 349 | 350 | 342 | 350 | 9,700 |
2023/02/20 | 348 | 348 | 343 | 345 | 8,300 |
2023/02/17 | 335 | 341 | 330 | 340 | 6,900 |
2023/02/16 | 325 | 352 | 319 | 334 | 69,000 |
2023/02/15 | 318 | 325 | 316 | 318 | 9,700 |
2023/02/14 | 325 | 325 | 315 | 318 | 17,200 |
2023/02/13 | 327 | 329 | 319 | 322 | 28,400 |
2023/02/10 | 320 | 322 | 315 | 316 | 8,200 |
2023/02/09 | 318 | 321 | 315 | 318 | 4,900 |
2023/02/08 | 313 | 318 | 313 | 317 | 2,100 |
2023/02/07 | 320 | 321 | 311 | 313 | 5,200 |
2023/02/06 | 321 | 321 | 313 | 316 | 2,500 |
2023/02/03 | 314 | 321 | 314 | 321 | 5,500 |
2023/02/02 | 318 | 324 | 318 | 322 | 2,500 |
2023/02/01 | 326 | 326 | 325 | 325 | 400 |
2023/01/31 | 321 | 330 | 317 | 326 | 8,000 |
2023/01/30 | 330 | 330 | 322 | 329 | 5,500 |
2023/01/27 | 322 | 330 | 320 | 330 | 6,000 |
2023/01/26 | 324 | 324 | 316 | 320 | 3,200 |
2023/01/25 | 320 | 325 | 315 | 324 | 6,900 |
2023/01/24 | 318 | 321 | 314 | 319 | 3,700 |
2023/01/23 | 310 | 319 | 310 | 319 | 4,400 |
2023/01/20 | 313 | 317 | 302 | 310 | 9,800 |
2023/01/19 | 307 | 317 | 307 | 308 | 9,300 |
2023/01/18 | 312 | 312 | 306 | 309 | 1,500 |
2023/01/17 | 310 | 312 | 305 | 307 | 2,700 |
2023/01/16 | 310 | 314 | 310 | 310 | 3,100 |
2023/01/13 | 315 | 316 | 309 | 312 | 8,200 |
2023/01/12 | 310 | 315 | 308 | 312 | 3,200 |
2023/01/11 | 306 | 313 | 306 | 309 | 4,800 |
2023/01/10 | 307 | 313 | 305 | 310 | 5,200 |
2023/01/06 | 309 | 310 | 305 | 308 | 5,000 |
2023/01/05 | 310 | 319 | 307 | 317 | 8,300 |
2023/01/04 | 310 | 316 | 309 | 316 | 7,700 |