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
2026/09/18 347 358 337 353 53,600
2026/09/17 326 349 326 335 22,300
2026/09/16 339 343 317 334 96,600
2026/09/15 343 348 327 345 38,600
2026/09/14 358 358 337 343 55,700
2026/09/11 357 359 351 356 24,500
2026/09/10 368 368 356 360 22,600
2026/09/09 357 370 356 368 22,700
2026/09/08 352 363 352 363 35,200
2026/09/07 360 361 352 356 15,900
2026/09/04 349 358 349 354 12,600
2026/09/03 360 361 349 355 28,400
2026/09/02 362 363 353 356 44,900
2026/09/01 372 380 359 369 45,200
2026/08/31 370 380 365 375 37,400
2026/08/28 365 380 365 374 26,300
2026/08/27 360 370 350 366 54,900
2026/08/26 356 360 351 355 19,500
2026/08/25 349 358 346 355 25,400
2026/08/24 360 365 353 357 32,800
2026/08/21 359 360 352 360 33,600
2026/08/20 344 365 338 359 96,000
2026/08/19 347 351 329 337 114,800
2026/08/18 360 360 340 346 85,400
2026/08/17 385 386 353 361 183,600
2026/08/14 385 391 378 384 82,400
2026/08/13 377 389 373 389 56,400
2026/08/12 378 390 371 373 152,100
2026/08/10 377 383 371 381 122,200
2026/08/07 367 376 360 369 82,900
2026/08/06 366 385 361 367 135,900
2026/08/05 366 379 356 365 173,600
2026/08/04 335 383 333 368 256,700
2026/08/03 330 349 315 342 150,400
2026/07/31 328 335 322 330 74,200
2026/07/30 321 323 303 320 185,800
2026/07/29 344 346 323 340 60,500
2026/07/28 355 355 335 340 117,800
2026/07/27 368 372 356 360 123,400
2026/07/24 378 378 361 368 148,200
2026/07/23 380 388 373 381 106,700
2026/07/22 395 400 385 385 141,900
2026/07/21 396 403 390 395 93,600
2026/07/17 414 414 381 400 235,000
2026/07/16 422 429 417 418 103,200
2026/07/15 414 434 413 430 113,600
2026/07/14 410 420 398 414 146,200
2026/07/13 419 434 407 416 254,300
2026/07/10 423 448 418 435 328,700
2026/07/09 416 425 405 415 282,500
2026/07/08 428 433 408 408 341,500
2026/07/07 460 464 430 442 495,600
2026/07/06 500 514 471 473 324,900
2026/07/03 495 525 475 500 592,900
2026/07/02 535 583 497 515 747,800
2026/07/01 599 612 512 542 1,543,300
2026/06/30 500 600 486 600 1,630,300
2026/06/29 555 595 484 500 1,613,100
2026/06/26 450 539 450 539 988,500
2026/06/25 476 499 456 459 626,200
2026/06/24 449 514 430 502 1,099,000
2026/06/23 475 507 433 457 859,900
2026/06/22 487 538 461 482 1,375,400
2026/06/19 520 542 460 505 2,546,700
2026/06/18 590 590 560 560 697,400
2026/06/17 1,000 1,050 591 660 6,959,700
2026/06/16 700 700 700 700 27,400
2026/06/15 600 600 600 600 50,300
2026/06/12 500 500 481 500 521,700
2026/06/11 348 420 346 420 1,641,500
2026/06/10 341 425 325 340 2,513,100
2026/06/09 449 451 345 345 1,181,200
2026/06/08 414 461 398 425 1,189,300
2026/06/05 478 478 448 478 749,100
2026/06/04 382 398 363 398 646,200
2026/06/03 311 324 308 318 12,700
2026/06/02 312 323 308 318 11,600
2026/06/01 324 325 308 319 12,600
2026/05/29 315 320 307 313 18,500
2026/05/28 307 316 307 313 10,600
2026/05/27 313 315 305 306 4,200
2026/05/26 302 321 297 312 17,300
2026/05/25 297 304 290 304 16,200
2026/05/22 302 303 295 298 17,500
2026/05/21 309 309 303 303 1,000
2026/05/20 305 328 300 305 60,500
2026/05/19 308 312 305 305 9,200
2026/05/18 295 307 295 307 13,500
2026/05/15 307 307 290 299 17,200
2026/05/14 301 302 290 291 13,700
2026/05/13 308 308 300 300 16,400
2026/05/12 298 308 295 308 21,800
2026/05/11 302 308 295 302 13,900
2026/05/08 305 305 294 302 25,700
2026/05/07 299 307 293 301 37,300
2026/05/01 287 304 282 291 51,600
2026/04/30 287 332 285 294 444,800
2026/04/28 309 309 282 282 84,000
2026/04/27 345 345 294 296 337,600
2026/04/24 275 349 275 337 517,900
2026/04/23 277 280 272 279 15,700
2026/04/22 275 279 275 277 5,800
2026/04/21 273 275 269 274 4,300
2026/04/20 271 275 269 270 8,500
2026/04/17 268 271 267 269 3,400
2026/04/16 269 271 266 268 10,900
2026/04/15 268 272 265 268 11,900
2026/04/14 272 272 268 269 9,800
2026/04/13 274 275 272 272 1,900
2026/04/10 277 277 273 274 4,500
2026/04/09 272 277 272 273 3,300
2026/04/08 270 277 270 271 4,900
2026/04/07 270 273 268 268 8,400
2026/04/06 271 276 271 273 9,300
2026/04/03 265 270 263 270 9,000
2026/03/27 286 292 278 279 34,700
2026/03/26 288 292 286 289 18,300
2026/03/25 305 305 286 291 27,300
2026/03/24 298 312 290 290 32,500
2026/03/23 291 294 290 291 15,300
2026/03/19 297 302 294 294 12,700
2026/03/18 289 297 289 296 9,800
2026/03/17 290 292 286 290 4,400
2026/03/16 289 291 284 290 8,700
2026/03/13 280 289 280 289 9,400
2026/03/12 287 289 282 286 6,000
2026/03/11 287 289 285 287 8,100
2026/03/10 286 291 286 287 5,600
2026/03/09 285 286 280 285 15,200
2026/03/06 289 289 285 286 3,900
2026/03/05 273 289 273 288 10,000
2026/03/04 288 288 270 274 32,600
2026/03/03 287 294 287 288 15,100
2026/03/02 290 293 285 287 14,800
2026/02/27 292 299 290 291 21,700
2026/02/26 285 292 284 290 13,800
2026/02/25 270 292 270 284 24,400
2026/02/24 276 280 270 270 39,900
2026/02/20 292 292 279 282 36,000
2026/02/19 300 300 293 293 22,800
2026/02/18 298 300 295 297 19,500
2026/02/17 298 299 292 295 31,600
2026/02/16 317 317 292 299 120,400
2026/02/13 341 343 340 340 4,800
2026/02/12 344 344 340 341 9,300
2026/02/10 341 343 340 343 7,800
2026/02/09 341 341 338 339 5,700
2026/02/06 345 345 334 335 19,700
2026/02/05 345 345 341 342 10,400
2026/02/04 347 347 343 345 9,000
2026/02/03 352 353 341 347 24,100
2026/02/02 352 354 344 344 9,100
2026/01/30 347 347 343 344 6,800
2026/01/29 352 352 343 347 15,100
2026/01/28 353 354 350 352 6,900
2026/01/27 350 357 350 353 12,900
2026/01/26 346 353 346 352 6,500
2026/01/23 354 354 346 351 9,100
2026/01/22 354 354 345 346 16,500
2026/01/21 346 355 346 354 12,600
2026/01/20 350 354 344 352 17,500
2026/01/19 344 347 340 344 10,100
2026/01/16 353 354 342 344 23,800
2026/01/15 356 360 349 353 66,600
2026/01/14 345 350 345 348 12,000
2026/01/13 346 352 344 351 29,000
2026/01/09 340 345 337 344 23,600
2026/01/08 339 339 336 339 9,600
2026/01/07 329 338 328 333 28,800
2026/01/06 334 334 327 331 15,100
2026/01/05 339 339 322 327 34,300

このページの先頭へ