ゼネテック(4492)の株価時系列情報
ゼネテック(4492)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 |
|---|---|---|---|---|---|
| 2024/08/30 | 632 | 640 | 624 | 624 | 20,500 |
| 2024/08/29 | 640 | 656 | 630 | 632 | 34,200 |
| 2024/08/28 | 650 | 650 | 625 | 639 | 36,300 |
| 2024/08/27 | 638 | 650 | 623 | 637 | 32,000 |
| 2024/08/26 | 615 | 629 | 597 | 622 | 26,800 |
| 2024/08/23 | 623 | 623 | 613 | 616 | 6,600 |
| 2024/08/22 | 632 | 637 | 616 | 623 | 29,900 |
| 2024/08/21 | 635 | 650 | 629 | 632 | 46,300 |
| 2024/08/20 | 639 | 652 | 635 | 638 | 12,300 |
| 2024/08/19 | 643 | 651 | 611 | 629 | 43,800 |
| 2024/08/16 | 649 | 659 | 639 | 648 | 27,700 |
| 2024/08/15 | 641 | 651 | 630 | 639 | 43,700 |
| 2024/08/14 | 690 | 710 | 637 | 640 | 262,700 |
| 2024/08/13 | 704 | 717 | 647 | 683 | 145,700 |
| 2024/08/09 | 538 | 644 | 528 | 644 | 16,200 |
| 2024/08/08 | 555 | 565 | 506 | 544 | 48,000 |
| 2024/08/07 | 476 | 545 | 476 | 545 | 40,300 |
| 2024/08/06 | 474 | 495 | 446 | 468 | 100,100 |
| 2024/08/05 | 526 | 526 | 474 | 474 | 146,000 |
| 2024/08/02 | 602 | 608 | 573 | 574 | 53,400 |
| 2024/08/01 | 648 | 648 | 616 | 629 | 32,100 |
| 2024/07/31 | 656 | 658 | 638 | 653 | 26,600 |
| 2024/07/30 | 673 | 680 | 657 | 664 | 13,500 |
| 2024/07/29 | 683 | 690 | 670 | 677 | 17,700 |
| 2024/07/26 | 669 | 688 | 669 | 677 | 18,200 |
| 2024/07/25 | 700 | 702 | 669 | 669 | 43,600 |
| 2024/07/24 | 722 | 730 | 706 | 706 | 15,300 |
| 2024/07/23 | 729 | 733 | 719 | 724 | 10,100 |
| 2024/07/22 | 741 | 741 | 702 | 714 | 26,900 |
| 2024/07/19 | 730 | 739 | 725 | 726 | 44,400 |
| 2024/07/18 | 743 | 753 | 732 | 732 | 18,700 |
| 2024/07/17 | 748 | 760 | 736 | 748 | 40,000 |
| 2024/07/16 | 730 | 745 | 729 | 740 | 38,300 |
| 2024/07/12 | 701 | 719 | 699 | 708 | 23,300 |
| 2024/07/11 | 730 | 730 | 701 | 703 | 26,500 |
| 2024/07/10 | 727 | 733 | 718 | 727 | 25,600 |
| 2024/07/09 | 729 | 729 | 713 | 720 | 33,800 |
| 2024/07/08 | 734 | 749 | 717 | 717 | 58,100 |
| 2024/07/05 | 711 | 728 | 711 | 719 | 46,300 |
| 2024/07/04 | 715 | 731 | 710 | 715 | 59,500 |
| 2024/07/03 | 690 | 714 | 686 | 714 | 53,400 |
| 2024/07/02 | 690 | 693 | 679 | 686 | 23,700 |
| 2024/07/01 | 696 | 699 | 678 | 688 | 28,600 |
| 2024/06/28 | 714 | 715 | 689 | 694 | 55,200 |
| 2024/06/27 | 715 | 715 | 688 | 700 | 51,200 |
| 2024/06/26 | 709 | 714 | 691 | 694 | 47,800 |
| 2024/06/25 | 709 | 736 | 686 | 689 | 97,000 |
| 2024/06/24 | 733 | 745 | 711 | 717 | 93,500 |
| 2024/06/21 | 689 | 725 | 680 | 718 | 126,000 |
| 2024/06/20 | 652 | 703 | 643 | 683 | 258,400 |
| 2024/06/19 | 637 | 637 | 620 | 622 | 10,800 |
| 2024/06/18 | 646 | 646 | 615 | 627 | 21,100 |
| 2024/06/17 | 636 | 637 | 621 | 637 | 19,700 |
| 2024/06/14 | 607 | 645 | 607 | 635 | 36,500 |
| 2024/06/13 | 631 | 631 | 600 | 614 | 25,000 |
| 2024/06/12 | 631 | 633 | 620 | 627 | 6,500 |
| 2024/06/11 | 627 | 639 | 627 | 634 | 14,300 |
| 2024/06/10 | 623 | 631 | 615 | 630 | 20,400 |
| 2024/06/07 | 604 | 622 | 604 | 619 | 135,300 |
| 2024/06/06 | 624 | 624 | 602 | 604 | 29,000 |
| 2024/06/05 | 636 | 646 | 610 | 619 | 115,700 |
| 2024/06/04 | 634 | 651 | 634 | 646 | 59,900 |
| 2024/06/03 | 653 | 653 | 631 | 638 | 46,800 |
| 2024/05/31 | 616 | 650 | 616 | 649 | 60,900 |
| 2024/05/30 | 605 | 625 | 597 | 618 | 83,600 |
| 2024/05/29 | 640 | 641 | 614 | 614 | 89,500 |
| 2024/05/28 | 641 | 660 | 635 | 648 | 135,700 |
| 2024/05/27 | 668 | 671 | 637 | 647 | 105,000 |
| 2024/05/24 | 687 | 696 | 668 | 668 | 96,300 |
| 2024/05/23 | 713 | 719 | 702 | 702 | 33,000 |
| 2024/05/22 | 726 | 743 | 712 | 714 | 37,100 |
| 2024/05/21 | 750 | 773 | 729 | 732 | 60,000 |
| 2024/05/20 | 759 | 780 | 715 | 740 | 153,800 |
| 2024/05/17 | 732 | 774 | 716 | 769 | 96,700 |
| 2024/05/16 | 673 | 734 | 663 | 732 | 373,700 |
| 2024/05/15 | 845 | 856 | 811 | 813 | 120,000 |
| 2024/05/14 | 901 | 915 | 833 | 837 | 173,200 |
| 2024/05/13 | 954 | 979 | 876 | 896 | 363,200 |
| 2024/05/10 | 926 | 949 | 891 | 909 | 140,100 |
| 2024/05/09 | 940 | 940 | 915 | 926 | 20,500 |
| 2024/05/08 | 944 | 950 | 925 | 933 | 20,900 |
| 2024/05/07 | 939 | 945 | 904 | 938 | 35,400 |
| 2024/05/02 | 924 | 940 | 908 | 929 | 52,500 |
| 2024/05/01 | 928 | 948 | 921 | 932 | 21,000 |
| 2024/04/30 | 970 | 972 | 914 | 941 | 40,900 |
| 2024/04/26 | 974 | 988 | 953 | 969 | 35,700 |
| 2024/04/25 | 1,000 | 1,001 | 968 | 978 | 41,500 |
| 2024/04/24 | 961 | 1,010 | 961 | 998 | 76,100 |
| 2024/04/23 | 925 | 960 | 925 | 960 | 45,000 |
| 2024/04/22 | 917 | 937 | 908 | 925 | 27,800 |
| 2024/04/19 | 927 | 943 | 888 | 917 | 48,700 |
| 2024/04/18 | 925 | 954 | 913 | 938 | 18,400 |
| 2024/04/17 | 959 | 959 | 912 | 931 | 27,600 |
| 2024/04/16 | 944 | 959 | 915 | 929 | 22,900 |
| 2024/04/15 | 961 | 975 | 937 | 959 | 52,700 |
| 2024/04/12 | 924 | 998 | 924 | 975 | 54,900 |
| 2024/04/11 | 913 | 930 | 899 | 913 | 23,500 |
| 2024/04/10 | 922 | 954 | 910 | 913 | 33,200 |
| 2024/04/09 | 916 | 943 | 895 | 930 | 27,200 |
| 2024/04/08 | 888 | 920 | 880 | 916 | 35,000 |
| 2024/04/05 | 871 | 906 | 854 | 886 | 75,000 |
| 2024/04/04 | 930 | 930 | 890 | 901 | 23,800 |
| 2024/04/03 | 910 | 945 | 904 | 908 | 26,000 |
| 2024/04/02 | 968 | 968 | 913 | 929 | 66,600 |
| 2024/04/01 | 981 | 998 | 957 | 969 | 22,000 |
| 2024/03/29 | 980 | 999 | 960 | 996 | 54,600 |
| 2024/03/28 | 985 | 1,005 | 980 | 980 | 20,100 |
| 2024/03/27 | 1,009 | 1,026 | 985 | 986 | 40,100 |
| 2024/03/26 | 979 | 1,009 | 972 | 1,009 | 19,700 |
| 2024/03/25 | 993 | 1,025 | 982 | 987 | 48,500 |
| 2024/03/22 | 1,004 | 1,023 | 973 | 985 | 53,700 |
| 2024/03/21 | 1,044 | 1,076 | 1,010 | 1,010 | 55,300 |
| 2024/03/19 | 1,040 | 1,124 | 1,040 | 1,044 | 135,500 |
| 2024/03/18 | 949 | 1,058 | 945 | 1,037 | 157,500 |
| 2024/03/15 | 902 | 945 | 892 | 945 | 40,500 |
| 2024/03/14 | 900 | 908 | 886 | 896 | 19,200 |
| 2024/03/13 | 930 | 940 | 891 | 909 | 34,500 |
| 2024/03/12 | 926 | 926 | 891 | 913 | 34,600 |
| 2024/03/11 | 873 | 922 | 845 | 922 | 73,900 |
| 2024/03/08 | 919 | 939 | 892 | 903 | 72,500 |
| 2024/03/07 | 963 | 973 | 920 | 929 | 70,500 |
| 2024/03/06 | 937 | 977 | 926 | 967 | 91,900 |
| 2024/03/05 | 917 | 946 | 905 | 916 | 63,500 |
| 2024/03/04 | 884 | 948 | 872 | 918 | 65,300 |
| 2024/03/01 | 922 | 922 | 884 | 884 | 112,200 |
| 2024/02/29 | 962 | 977 | 930 | 932 | 274,600 |
| 2024/02/28 | 872 | 1,022 | 872 | 1,022 | 317,900 |
| 2024/02/27 | 864 | 890 | 850 | 872 | 56,300 |
| 2024/02/26 | 870 | 914 | 848 | 849 | 131,400 |
| 2024/02/22 | 902 | 928 | 843 | 869 | 129,900 |
| 2024/02/21 | 882 | 910 | 858 | 872 | 150,800 |
| 2024/02/20 | 983 | 1,033 | 891 | 905 | 390,100 |
| 2024/02/19 | 922 | 990 | 859 | 981 | 427,400 |
| 2024/02/16 | 802 | 892 | 802 | 892 | 316,400 |
| 2024/02/15 | 672 | 755 | 672 | 742 | 215,800 |
| 2024/02/14 | 641 | 688 | 585 | 672 | 406,000 |
| 2024/02/13 | 624 | 650 | 619 | 646 | 97,400 |
| 2024/02/09 | 619 | 629 | 611 | 624 | 45,100 |
| 2024/02/08 | 625 | 629 | 617 | 629 | 37,900 |
| 2024/02/07 | 603 | 625 | 596 | 625 | 58,400 |
| 2024/02/06 | 605 | 610 | 590 | 601 | 27,500 |
| 2024/02/05 | 588 | 605 | 575 | 605 | 37,300 |
| 2024/02/02 | 577 | 599 | 575 | 584 | 38,500 |
| 2024/02/01 | 594 | 597 | 579 | 587 | 41,000 |
| 2024/01/31 | 597 | 604 | 586 | 594 | 47,900 |
| 2024/01/30 | 621 | 630 | 597 | 600 | 128,900 |
| 2024/01/29 | 625 | 688 | 602 | 641 | 542,800 |
| 2024/01/26 | 646 | 646 | 606 | 615 | 77,200 |
| 2024/01/25 | 620 | 637 | 608 | 636 | 112,900 |
| 2024/01/24 | 594 | 616 | 586 | 616 | 122,300 |
| 2024/01/23 | 626 | 626 | 572 | 584 | 154,200 |
| 2024/01/22 | 600 | 627 | 581 | 616 | 197,300 |
| 2024/01/19 | 635 | 668 | 600 | 602 | 338,300 |
| 2024/01/18 | 543 | 637 | 543 | 637 | 562,100 |
| 2024/01/17 | 532 | 556 | 526 | 537 | 100,500 |
| 2024/01/16 | 525 | 530 | 510 | 517 | 24,900 |
| 2024/01/15 | 520 | 532 | 507 | 524 | 47,000 |
| 2024/01/12 | 533 | 533 | 505 | 520 | 53,800 |
| 2024/01/11 | 537 | 540 | 508 | 530 | 61,400 |
| 2024/01/10 | 556 | 562 | 530 | 547 | 44,600 |
| 2024/01/09 | 556 | 565 | 537 | 556 | 39,700 |
| 2024/01/05 | 571 | 581 | 549 | 549 | 48,600 |
| 2024/01/04 | 574 | 582 | 558 | 578 | 60,300 |
| 2023/12/29 | 527 | 550 | 515 | 546 | 46,100 |
| 2023/12/28 | 525 | 538 | 498 | 520 | 56,000 |
| 2023/12/28 | 1 -> 3.00 分割 | ||||
| 2023/12/27 | 1,479 | 1,519 | 1,479 | 1,516 | 18,100 |
| 2023/12/26 | 1,500 | 1,500 | 1,467 | 1,477 | 7,500 |
| 2023/12/25 | 1,479 | 1,499 | 1,458 | 1,499 | 13,200 |
| 2023/12/22 | 1,449 | 1,484 | 1,442 | 1,466 | 14,100 |
| 2023/12/21 | 1,411 | 1,469 | 1,411 | 1,461 | 6,500 |
| 2023/12/20 | 1,479 | 1,479 | 1,425 | 1,436 | 11,700 |
| 2023/12/19 | 1,468 | 1,482 | 1,455 | 1,455 | 7,500 |
| 2023/12/18 | 1,498 | 1,508 | 1,453 | 1,457 | 4,500 |
| 2023/12/15 | 1,445 | 1,482 | 1,445 | 1,479 | 7,500 |
| 2023/12/14 | 1,499 | 1,504 | 1,455 | 1,458 | 8,200 |
| 2023/12/13 | 1,490 | 1,511 | 1,481 | 1,482 | 3,400 |
| 2023/12/12 | 1,459 | 1,538 | 1,451 | 1,490 | 14,800 |
| 2023/12/11 | 1,497 | 1,497 | 1,447 | 1,465 | 6,300 |
| 2023/12/08 | 1,450 | 1,500 | 1,421 | 1,437 | 17,200 |
| 2023/12/07 | 1,450 | 1,482 | 1,395 | 1,470 | 9,100 |
| 2023/12/06 | 1,431 | 1,485 | 1,431 | 1,452 | 8,100 |
| 2023/12/05 | 1,499 | 1,500 | 1,434 | 1,440 | 12,000 |
| 2023/12/04 | 1,464 | 1,517 | 1,429 | 1,499 | 11,900 |
| 2023/12/01 | 1,498 | 1,525 | 1,466 | 1,466 | 18,800 |
| 2023/11/30 | 1,398 | 1,496 | 1,398 | 1,490 | 16,200 |
| 2023/11/29 | 1,437 | 1,437 | 1,346 | 1,404 | 13,200 |
| 2023/11/28 | 1,453 | 1,466 | 1,440 | 1,441 | 7,100 |
| 2023/11/27 | 1,493 | 1,499 | 1,440 | 1,449 | 13,700 |
| 2023/11/24 | 1,450 | 1,510 | 1,450 | 1,463 | 29,200 |
| 2023/11/22 | 1,429 | 1,444 | 1,403 | 1,444 | 7,100 |
| 2023/11/21 | 1,438 | 1,451 | 1,416 | 1,416 | 12,500 |
| 2023/11/20 | 1,367 | 1,428 | 1,367 | 1,409 | 20,700 |
| 2023/11/17 | 1,375 | 1,386 | 1,348 | 1,360 | 19,500 |
| 2023/11/16 | 1,336 | 1,442 | 1,336 | 1,405 | 42,800 |
| 2023/11/15 | 1,320 | 1,368 | 1,256 | 1,366 | 75,900 |
| 2023/11/14 | 1,230 | 1,320 | 1,195 | 1,320 | 69,600 |
| 2023/11/13 | 1,172 | 1,272 | 1,172 | 1,218 | 43,100 |
| 2023/11/10 | 1,128 | 1,180 | 1,118 | 1,172 | 29,900 |
| 2023/11/09 | 1,050 | 1,233 | 1,040 | 1,174 | 91,700 |
| 2023/11/08 | 1,062 | 1,074 | 1,048 | 1,056 | 5,600 |