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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2023/11/07 | 1,068 | 1,074 | 1,044 | 1,060 | 3,400 |
| 2023/11/06 | 1,055 | 1,091 | 1,055 | 1,074 | 3,900 |
| 2023/11/02 | 1,018 | 1,058 | 1,018 | 1,049 | 1,500 |
| 2023/11/01 | 1,042 | 1,042 | 1,017 | 1,018 | 1,200 |
| 2023/10/31 | 991 | 1,020 | 971 | 1,015 | 12,400 |
| 2023/10/30 | 1,014 | 1,014 | 990 | 993 | 12,400 |
| 2023/10/27 | 980 | 999 | 973 | 999 | 5,800 |
| 2023/10/26 | 984 | 1,010 | 967 | 978 | 9,400 |
| 2023/10/25 | 1,024 | 1,024 | 984 | 987 | 4,800 |
| 2023/10/24 | 992 | 1,008 | 935 | 1,002 | 21,300 |
| 2023/10/23 | 980 | 1,033 | 980 | 992 | 12,500 |
| 2023/10/20 | 1,012 | 1,022 | 964 | 1,002 | 26,000 |
| 2023/10/19 | 1,056 | 1,059 | 1,019 | 1,029 | 11,700 |
| 2023/10/18 | 1,068 | 1,087 | 1,040 | 1,066 | 8,200 |
| 2023/10/17 | 1,021 | 1,057 | 1,021 | 1,040 | 8,000 |
| 2023/10/16 | 1,038 | 1,050 | 1,012 | 1,013 | 42,600 |
| 2023/10/13 | 1,107 | 1,108 | 1,068 | 1,068 | 16,900 |
| 2023/10/12 | 1,155 | 1,157 | 1,104 | 1,125 | 27,000 |
| 2023/10/11 | 1,130 | 1,167 | 1,130 | 1,158 | 16,100 |
| 2023/10/10 | 1,130 | 1,151 | 1,112 | 1,117 | 13,200 |
| 2023/10/06 | 1,085 | 1,098 | 1,067 | 1,098 | 1,800 |
| 2023/10/05 | 1,031 | 1,093 | 1,031 | 1,085 | 12,800 |
| 2023/10/04 | 1,056 | 1,072 | 1,019 | 1,030 | 29,600 |
| 2023/10/03 | 1,131 | 1,170 | 1,060 | 1,086 | 17,200 |
| 2023/10/02 | 1,170 | 1,205 | 1,143 | 1,143 | 18,900 |
| 2023/09/29 | 1,135 | 1,229 | 1,113 | 1,153 | 122,300 |
| 2023/09/28 | 1,133 | 1,374 | 1,106 | 1,184 | 307,300 |
| 2023/09/27 | 1,100 | 1,135 | 1,095 | 1,135 | 7,800 |
| 2023/09/26 | 1,130 | 1,133 | 1,099 | 1,107 | 10,800 |
| 2023/09/25 | 1,092 | 1,146 | 1,087 | 1,130 | 10,200 |
| 2023/09/22 | 1,076 | 1,098 | 1,036 | 1,077 | 6,400 |
| 2023/09/21 | 1,094 | 1,100 | 1,079 | 1,083 | 6,900 |
| 2023/09/20 | 1,102 | 1,106 | 1,076 | 1,106 | 8,300 |
| 2023/09/19 | 1,134 | 1,169 | 1,094 | 1,102 | 23,300 |
| 2023/09/15 | 1,170 | 1,170 | 1,130 | 1,146 | 25,600 |
| 2023/09/14 | 1,211 | 1,211 | 1,143 | 1,173 | 24,200 |
| 2023/09/13 | 1,200 | 1,257 | 1,200 | 1,211 | 25,100 |
| 2023/09/12 | 1,139 | 1,355 | 1,139 | 1,220 | 122,600 |
| 2023/09/11 | 1,148 | 1,153 | 1,140 | 1,141 | 2,600 |
| 2023/09/08 | 1,159 | 1,160 | 1,140 | 1,155 | 5,100 |
| 2023/09/07 | 1,181 | 1,181 | 1,157 | 1,163 | 10,100 |
| 2023/09/06 | 1,189 | 1,215 | 1,172 | 1,192 | 5,500 |
| 2023/09/05 | 1,200 | 1,241 | 1,200 | 1,212 | 15,700 |
| 2023/09/04 | 1,210 | 1,314 | 1,164 | 1,182 | 57,000 |
| 2023/09/01 | 1,186 | 1,210 | 1,165 | 1,197 | 11,300 |
| 2023/08/31 | 1,208 | 1,220 | 1,183 | 1,186 | 19,000 |
| 2023/08/30 | 1,187 | 1,222 | 1,157 | 1,212 | 21,400 |
| 2023/08/29 | 1,125 | 1,185 | 1,123 | 1,164 | 16,900 |
| 2023/08/28 | 1,135 | 1,135 | 1,115 | 1,124 | 7,200 |
| 2023/08/25 | 1,121 | 1,134 | 1,098 | 1,118 | 7,000 |
| 2023/08/24 | 1,135 | 1,145 | 1,107 | 1,137 | 12,800 |
| 2023/08/23 | 1,123 | 1,137 | 1,092 | 1,135 | 9,500 |
| 2023/08/22 | 1,094 | 1,123 | 1,088 | 1,123 | 8,000 |
| 2023/08/21 | 1,058 | 1,121 | 1,050 | 1,094 | 15,600 |
| 2023/08/18 | 1,063 | 1,074 | 1,033 | 1,056 | 14,300 |
| 2023/08/17 | 1,076 | 1,092 | 1,033 | 1,092 | 16,200 |
| 2023/08/16 | 1,065 | 1,112 | 1,041 | 1,093 | 51,700 |
| 2023/08/15 | 1,116 | 1,149 | 1,085 | 1,092 | 49,100 |
| 2023/08/14 | 1,195 | 1,195 | 1,122 | 1,122 | 73,800 |
| 2023/08/10 | 1,270 | 1,270 | 1,210 | 1,230 | 45,100 |
| 2023/08/09 | 1,262 | 1,290 | 1,250 | 1,265 | 18,100 |
| 2023/08/08 | 1,285 | 1,295 | 1,269 | 1,290 | 10,800 |
| 2023/08/07 | 1,280 | 1,314 | 1,268 | 1,309 | 17,700 |
| 2023/08/04 | 1,291 | 1,320 | 1,289 | 1,289 | 15,900 |
| 2023/08/03 | 1,337 | 1,337 | 1,291 | 1,308 | 6,900 |
| 2023/08/02 | 1,335 | 1,345 | 1,281 | 1,343 | 8,300 |
| 2023/08/01 | 1,351 | 1,377 | 1,328 | 1,335 | 13,200 |
| 2023/07/31 | 1,326 | 1,350 | 1,320 | 1,325 | 16,900 |
| 2023/07/28 | 1,286 | 1,329 | 1,255 | 1,304 | 16,900 |
| 2023/07/27 | 1,301 | 1,308 | 1,283 | 1,308 | 7,800 |
| 2023/07/26 | 1,279 | 1,307 | 1,270 | 1,294 | 7,600 |
| 2023/07/25 | 1,291 | 1,295 | 1,268 | 1,272 | 10,000 |
| 2023/07/24 | 1,262 | 1,337 | 1,262 | 1,290 | 24,500 |
| 2023/07/21 | 1,280 | 1,286 | 1,246 | 1,262 | 10,500 |
| 2023/07/20 | 1,291 | 1,291 | 1,261 | 1,278 | 25,700 |
| 2023/07/19 | 1,270 | 1,328 | 1,270 | 1,303 | 31,600 |
| 2023/07/18 | 1,300 | 1,300 | 1,250 | 1,265 | 19,400 |
| 2023/07/14 | 1,289 | 1,290 | 1,244 | 1,275 | 18,000 |
| 2023/07/13 | 1,241 | 1,294 | 1,216 | 1,275 | 55,200 |
| 2023/07/12 | 1,287 | 1,298 | 1,239 | 1,241 | 61,100 |
| 2023/07/11 | 1,311 | 1,360 | 1,289 | 1,307 | 91,200 |
| 2023/07/10 | 1,370 | 1,450 | 1,333 | 1,333 | 130,000 |
| 2023/07/07 | 1,361 | 1,434 | 1,331 | 1,400 | 58,300 |
| 2023/07/06 | 1,522 | 1,522 | 1,361 | 1,391 | 142,800 |
| 2023/07/05 | 1,546 | 1,574 | 1,465 | 1,560 | 102,400 |