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

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
2020/12/30 2,063 2,082 2,028 2,035 4,400
2020/12/29 2,003 2,105 2,003 2,064 8,000
2020/12/28 2,021 2,047 1,976 2,011 10,200
2020/12/25 2,010 2,029 1,980 2,000 8,300
2020/12/24 1,991 2,029 1,979 1,999 5,000
2020/12/23 1,938 2,027 1,938 2,000 8,600
2020/12/22 2,049 2,049 1,944 1,948 20,100
2020/12/21 2,105 2,105 2,020 2,049 15,000
2020/12/18 2,153 2,169 2,084 2,102 11,700
2020/12/17 2,200 2,236 2,185 2,203 8,000
2020/12/16 2,149 2,273 2,070 2,249 14,500
2020/12/15 2,257 2,264 2,130 2,149 21,300
2020/12/14 2,347 2,348 2,272 2,339 12,900
2020/12/11 2,298 2,344 2,222 2,310 19,000
2020/12/10 2,137 2,279 2,107 2,278 15,900
2020/12/09 2,075 2,160 2,075 2,137 7,100
2020/12/08 2,050 2,153 2,049 2,092 13,500
2020/12/07 2,153 2,163 2,056 2,060 9,300
2020/12/04 2,020 2,340 2,017 2,147 22,600
2020/12/03 2,020 2,024 1,984 2,017 5,100
2020/12/02 1,990 2,017 1,955 1,999 5,500
2020/12/01 1,981 2,027 1,950 1,983 10,300
2020/11/30 1,992 1,992 1,961 1,963 6,500
2020/11/27 2,001 2,007 1,964 1,976 11,500
2020/11/26 2,028 2,036 2,002 2,026 1,500
2020/11/25 2,037 2,068 1,986 2,028 10,900
2020/11/24 2,011 2,062 1,989 2,037 9,500
2020/11/20 1,939 2,070 1,925 2,011 7,400
2020/11/19 1,975 1,975 1,820 1,935 15,700
2020/11/18 1,920 1,969 1,918 1,935 8,400
2020/11/17 2,004 2,004 1,960 1,960 8,000
2020/11/16 2,033 2,041 1,977 2,004 8,900
2020/11/13 2,064 2,064 1,990 2,018 6,200
2020/11/12 2,011 2,046 2,000 2,028 6,000
2020/11/11 2,008 2,033 1,970 2,030 7,600
2020/11/10 2,066 2,066 1,970 2,033 11,300
2020/11/09 2,107 2,107 2,000 2,050 8,100
2020/11/06 2,106 2,117 1,985 2,104 19,800
2020/11/05 2,036 2,119 2,036 2,056 9,600
2020/11/04 2,000 2,100 2,000 2,036 9,900
2020/11/02 1,980 2,012 1,923 1,970 10,000
2020/10/30 2,051 2,064 1,971 1,991 14,600
2020/10/29 1,995 2,066 1,950 2,066 10,700
2020/10/28 2,038 2,064 1,988 2,030 6,100
2020/10/27 1,965 2,057 1,940 2,030 16,400
2020/10/26 2,101 2,121 2,000 2,015 10,900
2020/10/23 2,175 2,175 1,999 2,121 31,800
2020/10/22 2,237 2,245 2,100 2,173 25,200
2020/10/21 2,261 2,345 2,240 2,287 14,200
2020/10/20 2,329 2,373 2,255 2,261 18,600
2020/10/19 2,416 2,456 2,328 2,341 22,000
2020/10/16 2,477 2,544 2,400 2,420 39,400
2020/10/15 2,448 2,514 2,435 2,472 31,300
2020/10/14 2,355 2,499 2,349 2,452 37,400
2020/10/13 2,421 2,421 2,271 2,316 45,600
2020/10/12 2,290 2,469 2,242 2,421 42,400
2020/10/09 2,186 2,294 2,161 2,293 59,600
2020/10/08 2,181 2,296 2,162 2,186 51,800
2020/10/07 2,204 2,280 2,133 2,177 51,700
2020/10/06 2,191 2,300 2,191 2,237 27,800
2020/10/05 2,115 2,234 2,048 2,191 32,900
2020/10/02 2,185 2,250 2,074 2,076 72,600
2020/09/30 2,205 2,249 2,117 2,167 24,900
2020/09/29 2,097 2,250 2,076 2,227 32,600
2020/09/28 2,125 2,151 2,047 2,047 18,700
2020/09/25 2,132 2,183 2,010 2,025 30,200
2020/09/24 2,016 2,290 2,004 2,132 47,500
2020/09/23 2,100 2,100 2,009 2,047 20,500
2020/09/18 1,950 2,035 1,922 2,019 17,200
2020/09/17 2,000 2,038 1,950 1,950 22,600
2020/09/16 2,070 2,116 1,985 2,035 32,500
2020/09/15 1,919 2,050 1,911 2,049 43,500
2020/09/14 1,829 1,899 1,829 1,898 7,800
2020/09/11 1,844 1,844 1,804 1,829 5,200
2020/09/10 1,901 1,921 1,791 1,810 16,600
2020/09/09 1,900 1,900 1,854 1,888 6,700
2020/09/08 1,940 1,940 1,886 1,925 11,000
2020/09/07 1,944 1,944 1,858 1,886 22,000
2020/09/04 1,857 1,909 1,850 1,852 16,100
2020/09/03 1,903 1,980 1,880 1,920 33,500
2020/09/02 1,859 1,948 1,840 1,911 19,600
2020/09/01 1,821 1,850 1,811 1,844 8,300
2020/08/31 1,801 1,872 1,796 1,849 22,700
2020/08/28 1,912 1,934 1,708 1,740 65,100
2020/08/27 2,050 2,067 1,867 1,880 63,000
2020/08/26 1,873 2,040 1,854 2,030 64,000
2020/08/25 1,806 1,948 1,796 1,873 93,300
2020/08/24 1,813 1,830 1,721 1,804 46,300
2020/08/21 1,959 1,990 1,806 1,820 92,000
2020/08/20 1,730 1,879 1,730 1,850 77,800
2020/08/19 1,656 1,730 1,640 1,712 34,100
2020/08/18 1,589 1,634 1,572 1,626 18,600
2020/08/17 1,617 1,620 1,571 1,593 8,100
2020/08/14 1,627 1,627 1,596 1,598 6,900
2020/08/13 1,563 1,650 1,563 1,629 15,700
2020/08/12 1,542 1,565 1,527 1,541 11,300
2020/08/11 1,608 1,619 1,531 1,542 29,400
2020/08/07 1,640 1,648 1,587 1,620 35,600
2020/08/06 1,545 1,779 1,536 1,700 180,200
2020/08/05 1,986 2,078 1,985 2,035 25,000
2020/08/04 2,017 2,055 1,975 1,998 14,700
2020/08/03 1,960 2,072 1,960 2,002 10,100
2020/07/31 2,191 2,205 1,917 1,917 26,800
2020/07/30 2,210 2,245 2,160 2,191 8,700
2020/07/29 2,310 2,320 2,148 2,207 32,400
2020/07/28 2,243 2,402 2,215 2,307 95,400
2020/07/27 1,916 2,148 1,880 2,143 24,200
2020/07/22 1,830 1,887 1,788 1,876 7,400
2020/07/21 1,752 1,827 1,720 1,820 8,800
2020/07/20 1,766 1,770 1,681 1,714 11,400
2020/07/17 1,880 1,880 1,765 1,792 16,400
2020/07/16 1,955 1,955 1,880 1,890 11,000
2020/07/15 2,017 2,017 1,931 1,955 10,600
2020/07/14 2,021 2,047 1,962 2,013 8,200
2020/07/13 2,080 2,080 1,941 2,062 14,100
2020/07/10 2,103 2,136 2,000 2,079 8,900
2020/07/09 2,122 2,125 2,070 2,099 9,200
2020/07/08 2,132 2,140 2,084 2,135 7,400
2020/07/07 2,169 2,169 2,081 2,167 9,300
2020/07/06 2,020 2,170 2,020 2,169 13,300
2020/07/03 2,003 2,129 1,977 2,045 12,700
2020/07/02 2,180 2,180 1,900 1,977 43,000
2020/07/01 2,350 2,350 2,172 2,210 12,100
2020/06/30 2,410 2,430 2,228 2,300 29,100
2020/06/29 2,510 2,510 2,370 2,407 19,100
2020/06/26 2,672 2,672 2,501 2,510 24,500
2020/06/25 2,651 2,705 2,640 2,664 12,800
2020/06/24 2,701 2,749 2,666 2,698 20,600
2020/06/23 2,800 2,870 2,634 2,724 57,900
2020/06/22 2,571 2,749 2,571 2,746 44,900
2020/06/19 2,558 2,609 2,474 2,565 13,200
2020/06/18 2,641 2,670 2,510 2,520 24,000
2020/06/17 2,591 2,655 2,587 2,655 16,800
2020/06/16 2,520 2,690 2,520 2,620 35,200
2020/06/15 2,673 2,760 2,370 2,370 55,900
2020/06/12 2,415 2,691 2,410 2,633 80,400
2020/06/11 2,731 2,795 2,604 2,715 80,800
2020/06/10 2,617 2,947 2,564 2,831 141,500
2020/06/09 3,140 3,140 2,617 2,617 179,800
2020/06/08 2,770 3,170 2,738 3,145 193,200
2020/06/05 2,401 2,821 2,330 2,670 242,400
2020/06/04 2,265 2,479 2,235 2,477 230,400
2020/06/03 2,115 2,226 2,059 2,165 135,500
2020/06/02 1,907 2,045 1,898 2,038 126,700
2020/06/01 1,905 1,945 1,885 1,911 54,800
2020/05/29 1,881 1,915 1,782 1,824 73,300
2020/05/28 1,889 1,950 1,835 1,911 71,400
2020/05/27 1,850 1,929 1,846 1,929 45,100
2020/05/26 1,853 1,868 1,835 1,845 25,400
2020/05/25 1,860 1,900 1,783 1,867 51,400
2020/05/22 1,758 1,758 1,705 1,730 11,700
2020/05/21 1,659 1,719 1,659 1,719 19,200
2020/05/20 1,579 1,658 1,573 1,658 11,800
2020/05/19 1,611 1,611 1,562 1,603 6,200
2020/05/18 1,584 1,632 1,525 1,604 8,100
2020/05/15 1,624 1,624 1,523 1,592 10,900
2020/05/14 1,659 1,659 1,607 1,607 3,300
2020/05/13 1,600 1,659 1,590 1,619 8,400
2020/05/12 1,714 1,714 1,635 1,640 22,800
2020/05/11 1,750 1,786 1,708 1,713 19,400
2020/05/08 1,780 1,800 1,715 1,745 19,700
2020/05/07 1,738 1,768 1,699 1,746 14,700
2020/05/01 1,742 1,742 1,660 1,698 16,300
2020/04/30 1,748 1,830 1,685 1,702 30,600
2020/04/28 1,692 1,733 1,621 1,715 23,400
2020/04/27 1,651 1,720 1,647 1,657 28,300
2020/04/24 1,683 1,685 1,590 1,640 25,500
2020/04/23 1,771 1,797 1,681 1,719 26,200
2020/04/22 1,647 1,731 1,515 1,731 63,200
2020/04/21 2,053 2,140 1,604 1,727 177,300
2020/04/20 1,669 2,031 1,666 1,989 214,500
2020/04/17 1,654 1,739 1,632 1,632 50,300
2020/04/16 1,630 1,640 1,490 1,639 35,000
2020/04/15 1,650 1,800 1,561 1,639 132,500
2020/04/14 1,410 1,637 1,410 1,517 41,100
2020/04/13 1,330 1,399 1,277 1,399 15,400
2020/04/10 1,351 1,396 1,320 1,350 11,300
2020/04/09 1,258 1,370 1,258 1,321 30,800
2020/04/08 1,100 1,226 1,093 1,224 10,100
2020/04/07 1,196 1,196 1,093 1,112 8,000
2020/04/06 1,037 1,088 1,010 1,076 8,200
2020/04/03 1,151 1,151 1,041 1,088 21,300
2020/04/02 1,200 1,200 1,095 1,119 17,900
2020/04/01 1,307 1,307 1,220 1,220 22,200
2020/03/31 1,369 1,409 1,315 1,337 10,600
2020/03/30 1,303 1,330 1,290 1,330 8,900
2020/03/27 1,377 1,394 1,339 1,340 13,600
2020/03/26 1,450 1,470 1,320 1,338 21,800
2020/03/25 1,530 1,530 1,452 1,513 30,300
2020/03/24 1,375 1,460 1,331 1,421 29,700
2020/03/23 1,408 1,409 1,269 1,304 73,000
2020/03/19 1,620 1,690 1,422 1,498 539,600

このページの先頭へ