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 |
|---|---|---|---|---|---|
| 2025/06/13 | 452 | 452 | 443 | 443 | 45,600 |
| 2025/06/12 | 448 | 453 | 448 | 451 | 17,300 |
| 2025/06/11 | 450 | 452 | 445 | 447 | 22,800 |
| 2025/06/10 | 446 | 450 | 444 | 450 | 30,000 |
| 2025/06/09 | 446 | 449 | 446 | 447 | 7,500 |
| 2025/06/06 | 449 | 450 | 446 | 446 | 20,100 |
| 2025/06/05 | 446 | 453 | 446 | 449 | 47,100 |
| 2025/06/04 | 448 | 450 | 444 | 449 | 18,300 |
| 2025/06/03 | 450 | 450 | 443 | 446 | 33,600 |
| 2025/06/02 | 454 | 454 | 446 | 451 | 37,400 |
| 2025/05/30 | 447 | 447 | 442 | 446 | 28,400 |
| 2025/05/29 | 447 | 448 | 445 | 446 | 40,700 |
| 2025/05/28 | 442 | 447 | 441 | 445 | 54,800 |
| 2025/05/27 | 438 | 443 | 438 | 440 | 32,300 |
| 2025/05/26 | 438 | 439 | 431 | 438 | 21,800 |
| 2025/05/23 | 437 | 437 | 432 | 433 | 36,700 |
| 2025/05/22 | 433 | 438 | 432 | 432 | 63,900 |
| 2025/05/21 | 434 | 441 | 433 | 433 | 66,600 |
| 2025/05/20 | 445 | 445 | 432 | 432 | 210,500 |
| 2025/05/19 | 455 | 455 | 439 | 447 | 253,000 |
| 2025/05/16 | 452 | 472 | 432 | 450 | 1,217,600 |
| 2025/05/15 | 532 | 541 | 520 | 532 | 24,800 |
| 2025/05/14 | 514 | 532 | 514 | 532 | 68,000 |
| 2025/05/13 | 516 | 520 | 511 | 518 | 24,500 |
| 2025/05/12 | 514 | 514 | 506 | 508 | 14,300 |
| 2025/05/09 | 508 | 519 | 507 | 514 | 30,900 |
| 2025/05/08 | 513 | 519 | 512 | 513 | 10,700 |
| 2025/05/07 | 515 | 521 | 515 | 515 | 6,800 |
| 2025/05/02 | 517 | 523 | 513 | 520 | 11,000 |
| 2025/05/01 | 522 | 524 | 516 | 521 | 8,100 |
| 2025/04/30 | 515 | 523 | 514 | 519 | 17,800 |
| 2025/04/28 | 505 | 519 | 505 | 514 | 9,900 |
| 2025/04/25 | 516 | 527 | 508 | 510 | 76,100 |
| 2025/04/24 | 528 | 528 | 520 | 526 | 6,300 |
| 2025/04/23 | 528 | 529 | 521 | 528 | 7,100 |
| 2025/04/22 | 516 | 532 | 515 | 525 | 8,000 |
| 2025/04/21 | 526 | 531 | 518 | 523 | 15,700 |
| 2025/04/18 | 536 | 536 | 522 | 531 | 29,200 |
| 2025/04/17 | 531 | 537 | 515 | 537 | 13,700 |
| 2025/04/16 | 517 | 532 | 513 | 532 | 22,200 |
| 2025/04/15 | 497 | 520 | 497 | 517 | 19,000 |
| 2025/04/14 | 482 | 499 | 475 | 497 | 22,900 |
| 2025/04/11 | 454 | 477 | 454 | 474 | 15,000 |
| 2025/04/10 | 470 | 479 | 462 | 462 | 13,500 |
| 2025/04/09 | 422 | 444 | 421 | 444 | 17,000 |
| 2025/04/08 | 420 | 463 | 420 | 440 | 15,600 |
| 2025/04/07 | 411 | 427 | 411 | 411 | 88,500 |
| 2025/04/04 | 501 | 502 | 472 | 491 | 39,200 |
| 2025/04/03 | 498 | 516 | 498 | 511 | 7,300 |
| 2025/04/02 | 516 | 519 | 503 | 518 | 17,700 |
| 2025/04/01 | 522 | 532 | 508 | 520 | 17,600 |
| 2025/03/31 | 525 | 525 | 507 | 524 | 9,300 |
| 2025/03/28 | 550 | 550 | 528 | 532 | 14,600 |
| 2025/03/27 | 546 | 552 | 531 | 552 | 30,600 |
| 2025/03/26 | 538 | 547 | 535 | 543 | 15,500 |
| 2025/03/25 | 537 | 538 | 532 | 537 | 10,500 |
| 2025/03/24 | 525 | 535 | 525 | 534 | 16,400 |
| 2025/03/21 | 514 | 526 | 514 | 525 | 25,500 |
| 2025/03/19 | 510 | 515 | 505 | 514 | 31,600 |
| 2025/03/18 | 514 | 517 | 507 | 510 | 14,000 |
| 2025/03/17 | 507 | 517 | 506 | 511 | 19,800 |
| 2025/03/14 | 504 | 514 | 500 | 505 | 12,000 |
| 2025/03/13 | 512 | 514 | 503 | 507 | 11,100 |
| 2025/03/12 | 505 | 514 | 505 | 510 | 18,800 |
| 2025/03/11 | 495 | 514 | 490 | 511 | 13,400 |
| 2025/03/10 | 504 | 507 | 481 | 501 | 32,700 |
| 2025/03/07 | 508 | 509 | 499 | 504 | 8,300 |
| 2025/03/06 | 503 | 515 | 494 | 513 | 39,200 |
| 2025/03/05 | 503 | 504 | 496 | 503 | 10,600 |
| 2025/03/04 | 514 | 514 | 495 | 500 | 50,800 |
| 2025/03/03 | 533 | 533 | 508 | 520 | 45,900 |
| 2025/02/28 | 512 | 527 | 506 | 527 | 47,400 |
| 2025/02/27 | 511 | 517 | 502 | 502 | 17,900 |
| 2025/02/26 | 499 | 514 | 495 | 507 | 45,900 |
| 2025/02/25 | 487 | 495 | 483 | 493 | 6,200 |
| 2025/02/21 | 498 | 498 | 482 | 488 | 36,000 |
| 2025/02/20 | 486 | 504 | 486 | 493 | 44,300 |
| 2025/02/19 | 505 | 505 | 470 | 484 | 122,300 |
| 2025/02/18 | 525 | 525 | 485 | 491 | 135,300 |
| 2025/02/17 | 523 | 529 | 502 | 520 | 58,900 |
| 2025/02/14 | 616 | 639 | 513 | 522 | 189,700 |
| 2025/02/13 | 611 | 623 | 610 | 610 | 15,100 |
| 2025/02/12 | 612 | 618 | 605 | 612 | 17,800 |
| 2025/02/10 | 608 | 615 | 601 | 610 | 8,700 |
| 2025/02/07 | 609 | 614 | 604 | 613 | 3,900 |
| 2025/02/06 | 603 | 616 | 603 | 609 | 6,300 |
| 2025/02/05 | 619 | 619 | 602 | 603 | 6,300 |
| 2025/02/04 | 613 | 617 | 600 | 613 | 19,000 |
| 2025/02/03 | 620 | 633 | 612 | 615 | 15,800 |
| 2025/01/31 | 610 | 639 | 607 | 620 | 16,100 |
| 2025/01/30 | 599 | 610 | 590 | 610 | 13,600 |
| 2025/01/29 | 586 | 600 | 586 | 593 | 6,200 |
| 2025/01/28 | 598 | 600 | 590 | 591 | 5,700 |
| 2025/01/27 | 597 | 598 | 587 | 596 | 4,800 |
| 2025/01/24 | 589 | 599 | 585 | 596 | 10,500 |
| 2025/01/23 | 583 | 587 | 573 | 587 | 8,600 |
| 2025/01/22 | 580 | 591 | 573 | 573 | 29,100 |
| 2025/01/21 | 542 | 566 | 542 | 566 | 19,300 |
| 2025/01/20 | 540 | 540 | 534 | 534 | 7,700 |
| 2025/01/17 | 536 | 538 | 524 | 536 | 15,900 |
| 2025/01/16 | 537 | 545 | 537 | 537 | 3,300 |
| 2025/01/15 | 551 | 551 | 537 | 537 | 8,200 |
| 2025/01/14 | 553 | 562 | 546 | 550 | 8,500 |
| 2025/01/10 | 562 | 572 | 556 | 557 | 5,400 |
| 2025/01/09 | 584 | 584 | 565 | 565 | 12,700 |
| 2025/01/08 | 569 | 582 | 569 | 579 | 40,800 |
| 2025/01/07 | 549 | 567 | 547 | 564 | 17,300 |
| 2025/01/06 | 554 | 565 | 540 | 548 | 34,700 |
| 2024/12/30 | 573 | 573 | 543 | 554 | 43,500 |
| 2024/12/27 | 536 | 552 | 536 | 543 | 34,700 |
| 2024/12/26 | 534 | 545 | 520 | 530 | 30,600 |
| 2024/12/25 | 543 | 550 | 530 | 534 | 12,900 |
| 2024/12/24 | 567 | 568 | 530 | 541 | 27,500 |
| 2024/12/23 | 554 | 564 | 550 | 557 | 48,900 |
| 2024/12/20 | 553 | 553 | 541 | 543 | 10,000 |
| 2024/12/19 | 551 | 552 | 537 | 545 | 30,700 |
| 2024/12/18 | 535 | 545 | 535 | 541 | 12,700 |
| 2024/12/17 | 535 | 539 | 530 | 530 | 9,200 |
| 2024/12/16 | 537 | 545 | 531 | 537 | 38,400 |
| 2024/12/13 | 540 | 545 | 536 | 537 | 3,400 |
| 2024/12/12 | 548 | 548 | 536 | 541 | 11,500 |
| 2024/12/11 | 535 | 549 | 533 | 548 | 19,600 |
| 2024/12/10 | 537 | 540 | 535 | 538 | 11,000 |
| 2024/12/09 | 546 | 546 | 529 | 537 | 13,700 |
| 2024/12/06 | 551 | 551 | 538 | 543 | 35,300 |
| 2024/12/05 | 550 | 553 | 530 | 535 | 165,500 |
| 2024/12/04 | 542 | 551 | 542 | 550 | 19,400 |
| 2024/12/03 | 542 | 547 | 539 | 541 | 8,500 |
| 2024/12/02 | 560 | 560 | 539 | 541 | 26,100 |
| 2024/11/29 | 536 | 554 | 532 | 554 | 21,400 |
| 2024/11/28 | 519 | 540 | 519 | 538 | 164,400 |
| 2024/11/27 | 521 | 525 | 508 | 518 | 15,600 |
| 2024/11/26 | 529 | 529 | 521 | 524 | 6,100 |
| 2024/11/25 | 525 | 542 | 524 | 527 | 14,600 |
| 2024/11/22 | 515 | 522 | 512 | 517 | 7,600 |
| 2024/11/21 | 520 | 524 | 511 | 515 | 16,100 |
| 2024/11/20 | 522 | 528 | 514 | 520 | 14,500 |
| 2024/11/19 | 526 | 529 | 516 | 523 | 26,400 |
| 2024/11/18 | 507 | 529 | 505 | 523 | 21,800 |
| 2024/11/15 | 513 | 515 | 503 | 506 | 45,100 |
| 2024/11/14 | 542 | 551 | 514 | 522 | 162,000 |
| 2024/11/13 | 545 | 554 | 541 | 544 | 22,300 |
| 2024/11/12 | 558 | 563 | 545 | 550 | 36,800 |
| 2024/11/11 | 585 | 585 | 560 | 563 | 46,800 |
| 2024/11/08 | 602 | 602 | 580 | 592 | 31,600 |
| 2024/11/07 | 618 | 633 | 580 | 598 | 66,700 |
| 2024/11/06 | 646 | 674 | 614 | 618 | 101,900 |
| 2024/11/05 | 639 | 642 | 630 | 642 | 9,700 |
| 2024/11/01 | 629 | 635 | 627 | 630 | 6,800 |
| 2024/10/31 | 627 | 637 | 623 | 635 | 3,500 |
| 2024/10/30 | 624 | 635 | 624 | 628 | 4,800 |
| 2024/10/29 | 623 | 636 | 620 | 626 | 16,400 |
| 2024/10/28 | 604 | 626 | 604 | 622 | 14,500 |
| 2024/10/25 | 619 | 621 | 604 | 607 | 25,100 |
| 2024/10/24 | 615 | 632 | 615 | 624 | 3,800 |
| 2024/10/23 | 616 | 631 | 614 | 618 | 6,000 |
| 2024/10/22 | 648 | 648 | 619 | 623 | 53,100 |
| 2024/10/21 | 670 | 670 | 645 | 652 | 119,000 |
| 2024/10/18 | 667 | 670 | 664 | 666 | 4,800 |
| 2024/10/17 | 659 | 665 | 657 | 664 | 4,400 |
| 2024/10/16 | 649 | 660 | 634 | 660 | 13,100 |
| 2024/10/15 | 660 | 661 | 652 | 652 | 4,000 |
| 2024/10/11 | 670 | 670 | 660 | 660 | 5,100 |
| 2024/10/10 | 664 | 672 | 652 | 666 | 14,700 |
| 2024/10/09 | 654 | 664 | 651 | 664 | 17,100 |
| 2024/10/08 | 661 | 665 | 644 | 654 | 22,700 |
| 2024/10/07 | 669 | 671 | 658 | 667 | 14,300 |
| 2024/10/04 | 668 | 668 | 643 | 654 | 80,600 |
| 2024/10/03 | 716 | 716 | 663 | 678 | 46,000 |
| 2024/10/02 | 677 | 694 | 660 | 689 | 50,200 |
| 2024/10/01 | 658 | 699 | 652 | 685 | 54,600 |
| 2024/09/30 | 650 | 677 | 634 | 638 | 47,000 |
| 2024/09/27 | 619 | 642 | 619 | 634 | 28,600 |
| 2024/09/26 | 612 | 623 | 608 | 623 | 6,600 |
| 2024/09/25 | 607 | 614 | 603 | 607 | 11,000 |
| 2024/09/24 | 611 | 618 | 607 | 610 | 8,500 |
| 2024/09/20 | 617 | 623 | 605 | 614 | 21,500 |
| 2024/09/19 | 620 | 623 | 612 | 613 | 10,900 |
| 2024/09/18 | 642 | 642 | 598 | 610 | 36,400 |
| 2024/09/17 | 642 | 645 | 606 | 623 | 33,800 |
| 2024/09/13 | 653 | 653 | 616 | 646 | 57,900 |
| 2024/09/12 | 640 | 658 | 631 | 654 | 50,500 |
| 2024/09/11 | 620 | 644 | 613 | 616 | 34,800 |
| 2024/09/10 | 608 | 613 | 600 | 611 | 34,700 |
| 2024/09/09 | 578 | 605 | 564 | 588 | 62,500 |
| 2024/09/06 | 605 | 605 | 585 | 591 | 45,900 |
| 2024/09/05 | 607 | 635 | 597 | 604 | 47,800 |
| 2024/09/04 | 597 | 619 | 597 | 615 | 32,000 |
| 2024/09/03 | 606 | 620 | 606 | 611 | 18,700 |
| 2024/09/02 | 628 | 628 | 603 | 606 | 40,100 |
| 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 |