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
2021/12/30 942 942 930 938 2,900
2021/12/29 945 957 936 936 3,400
2021/12/28 949 949 940 943 2,900
2021/12/27 938 938 931 934 4,700
2021/12/24 952 957 942 945 6,300
2021/12/23 942 957 937 957 2,000
2021/12/22 945 950 941 942 700
2021/12/21 943 962 927 949 5,700
2021/12/20 960 960 920 931 3,700
2021/12/17 947 962 947 962 1,600
2021/12/16 955 967 954 957 2,200
2021/12/15 960 964 942 956 2,300
2021/12/14 977 977 955 964 1,900
2021/12/13 984 986 930 964 4,600
2021/12/10 945 948 936 947 4,100
2021/12/09 960 961 940 946 1,300
2021/12/08 965 965 950 957 1,800
2021/12/07 950 950 935 950 2,200
2021/12/06 930 948 920 948 6,800
2021/12/03 942 942 917 930 7,000
2021/12/02 951 951 927 930 5,800
2021/12/01 959 959 923 936 5,600
2021/11/30 963 963 924 924 5,200
2021/11/29 920 968 920 941 7,400
2021/11/26 912 934 905 915 4,000
2021/11/25 924 950 910 921 8,100
2021/11/24 950 950 911 911 3,700
2021/11/22 940 952 923 944 3,600
2021/11/19 916 959 915 932 12,100
2021/11/18 937 937 900 906 23,700
2021/11/17 1,008 1,008 934 951 43,300
2021/11/16 965 1,015 955 981 41,900
2021/11/15 1,051 1,065 1,020 1,055 45,400
2021/11/12 1,033 1,053 1,030 1,050 10,100
2021/11/11 1,023 1,038 1,021 1,033 3,200
2021/11/10 1,038 1,039 1,027 1,030 3,400
2021/11/09 1,013 1,041 1,013 1,039 3,700
2021/11/08 1,004 1,030 999 1,013 5,700
2021/11/05 1,005 1,021 992 1,009 3,400
2021/11/04 990 1,030 990 1,002 7,500
2021/11/02 987 1,010 987 998 4,600
2021/11/01 1,015 1,048 985 988 9,300
2021/10/29 1,051 1,051 993 1,012 10,600
2021/10/28 1,069 1,069 1,027 1,049 5,300
2021/10/27 1,078 1,078 1,031 1,058 7,600
2021/10/26 1,038 1,065 1,022 1,065 15,700
2021/10/25 1,000 1,023 998 1,023 5,200
2021/10/22 1,010 1,035 1,000 1,001 6,100
2021/10/21 1,017 1,040 1,010 1,022 5,000
2021/10/20 1,040 1,040 989 1,020 12,000
2021/10/19 1,046 1,050 1,032 1,040 7,200
2021/10/18 1,052 1,075 1,043 1,050 7,300
2021/10/15 1,051 1,059 1,022 1,054 14,800
2021/10/14 1,049 1,064 1,045 1,051 11,000
2021/10/13 1,124 1,124 1,050 1,055 14,200
2021/10/12 1,080 1,125 1,071 1,107 22,300
2021/10/11 1,056 1,084 1,030 1,080 10,700
2021/10/08 1,052 1,088 1,045 1,055 5,500
2021/10/07 1,036 1,070 1,010 1,050 16,000
2021/10/06 1,094 1,115 1,036 1,036 20,900
2021/10/05 1,060 1,125 1,030 1,124 22,400
2021/10/04 1,081 1,150 1,054 1,085 24,000
2021/10/01 1,075 1,124 1,032 1,051 13,400
2021/09/30 1,101 1,101 1,066 1,093 9,600
2021/09/29 1,110 1,126 1,079 1,101 7,900
2021/09/28 1,114 1,154 1,109 1,125 12,200
2021/09/27 1,085 1,111 1,068 1,103 9,800
2021/09/24 1,100 1,125 1,065 1,066 22,200
2021/09/22 1,120 1,120 1,076 1,092 9,600
2021/09/21 1,042 1,119 1,040 1,119 18,000
2021/09/17 1,021 1,161 1,020 1,078 46,100
2021/09/16 1,024 1,060 1,020 1,021 18,500
2021/09/15 1,020 1,033 1,006 1,032 10,800
2021/09/14 1,029 1,030 1,013 1,029 18,000
2021/09/13 1,010 1,033 986 1,010 10,200
2021/09/10 972 1,050 961 982 17,300
2021/09/09 966 974 951 972 3,700
2021/09/08 955 960 948 960 2,900
2021/09/07 951 957 943 956 3,000
2021/09/06 955 955 933 951 2,300
2021/09/03 933 955 933 955 3,200
2021/09/02 926 938 926 938 4,200
2021/09/01 935 937 920 923 2,100
2021/08/31 939 960 925 935 3,900
2021/08/30 925 938 895 938 7,300
2021/08/30 1 -> 2.00 分割
2021/08/27 1,836 1,850 1,806 1,850 1,900
2021/08/26 1,827 1,827 1,796 1,796 1,300
2021/08/25 1,780 1,804 1,772 1,800 1,500
2021/08/24 1,790 1,830 1,763 1,820 2,900
2021/08/23 1,780 1,780 1,751 1,763 1,600
2021/08/20 1,735 1,768 1,720 1,766 3,000
2021/08/19 1,721 1,750 1,721 1,731 2,200
2021/08/18 1,750 1,750 1,700 1,740 2,500
2021/08/17 1,783 1,788 1,652 1,750 9,200
2021/08/16 1,770 1,850 1,761 1,781 15,700
2021/08/13 1,733 1,749 1,720 1,720 2,800
2021/08/12 1,720 1,729 1,720 1,729 1,600
2021/08/11 1,691 1,728 1,691 1,720 1,200
2021/08/10 1,653 1,693 1,653 1,692 700
2021/08/06 1,673 1,696 1,638 1,693 2,700
2021/08/05 1,685 1,697 1,683 1,683 800
2021/08/04 1,700 1,703 1,681 1,686 7,800
2021/08/03 1,730 1,730 1,685 1,685 10,500
2021/08/02 1,642 1,642 1,630 1,631 800
2021/07/30 1,620 1,642 1,620 1,642 300
2021/07/29 1,638 1,639 1,638 1,639 600
2021/07/28 1,652 1,652 1,630 1,630 2,100
2021/07/27 1,659 1,664 1,601 1,654 7,300
2021/07/26 1,659 1,659 1,635 1,635 700
2021/07/21 1,657 1,657 1,651 1,652 500
2021/07/20 1,667 1,667 1,656 1,657 1,000
2021/07/19 1,660 1,678 1,660 1,678 400
2021/07/16 1,657 1,657 1,657 1,657 200
2021/07/15 1,658 1,658 1,657 1,657 400
2021/07/14 1,679 1,679 1,658 1,658 300
2021/07/13 1,683 1,683 1,658 1,679 500
2021/07/12 1,688 1,688 1,677 1,677 300
2021/07/09 1,657 1,676 1,657 1,676 200
2021/07/08 1,657 1,658 1,657 1,657 500
2021/07/07 1,687 1,687 1,657 1,657 700
2021/07/06 1,668 1,693 1,659 1,692 1,300
2021/07/05 1,668 1,668 1,668 1,668 400
2021/07/02 1,668 1,668 1,668 1,668 100
2021/07/01 1,668 1,668 1,665 1,665 300
2021/06/30 1,670 1,670 1,665 1,665 500
2021/06/28 1,750 1,750 1,675 1,710 2,400
2021/06/25 1,630 1,672 1,630 1,672 900
2021/06/24 1,647 1,647 1,635 1,635 600
2021/06/23 1,661 1,661 1,630 1,647 3,000
2021/06/22 1,659 1,675 1,659 1,675 900
2021/06/21 1,701 1,723 1,669 1,674 1,900
2021/06/18 1,719 1,746 1,706 1,745 500
2021/06/17 1,710 1,720 1,701 1,719 1,000
2021/06/16 1,767 1,767 1,702 1,722 700
2021/06/15 1,706 1,750 1,706 1,747 1,100
2021/06/14 1,778 1,778 1,700 1,700 1,500
2021/06/11 1,701 1,741 1,701 1,701 300
2021/06/09 1,710 1,717 1,690 1,717 700
2021/06/08 1,700 1,705 1,700 1,705 1,400
2021/06/07 1,717 1,719 1,700 1,700 900
2021/06/04 1,656 1,690 1,656 1,690 200
2021/06/03 1,675 1,688 1,670 1,681 2,100
2021/06/02 1,695 1,696 1,674 1,675 1,300
2021/06/01 1,693 1,729 1,693 1,729 200
2021/05/31 1,729 1,729 1,729 1,729 100
2021/05/28 1,730 1,734 1,690 1,734 3,700
2021/05/27 1,724 1,724 1,695 1,722 800
2021/05/26 1,755 1,755 1,630 1,673 4,500
2021/05/25 1,755 1,792 1,755 1,756 1,100
2021/05/24 1,749 1,753 1,732 1,753 1,000
2021/05/21 1,775 1,775 1,755 1,755 700
2021/05/20 1,753 1,767 1,745 1,746 1,000
2021/05/19 1,763 1,763 1,730 1,756 1,400
2021/05/18 1,784 1,794 1,760 1,776 3,000
2021/05/17 1,810 1,834 1,760 1,783 2,900
2021/05/14 1,855 1,855 1,830 1,847 2,300
2021/05/13 1,843 1,843 1,809 1,815 2,100
2021/05/12 1,840 1,853 1,802 1,853 3,400
2021/05/11 1,844 1,846 1,835 1,841 900
2021/05/10 1,817 1,848 1,817 1,848 700
2021/05/07 1,807 1,812 1,789 1,795 1,200
2021/05/06 1,810 1,810 1,777 1,807 2,500
2021/04/30 1,835 1,838 1,812 1,812 600
2021/04/28 1,819 1,838 1,812 1,837 3,500
2021/04/27 1,787 1,789 1,782 1,787 1,300
2021/04/26 1,805 1,805 1,784 1,784 300
2021/04/23 1,780 1,812 1,754 1,780 4,900
2021/04/22 1,776 1,791 1,774 1,781 700
2021/04/21 1,800 1,813 1,777 1,777 6,700
2021/04/20 1,811 1,815 1,805 1,805 1,000
2021/04/19 1,822 1,830 1,805 1,811 1,900
2021/04/16 1,815 1,822 1,810 1,822 1,100
2021/04/15 1,816 1,825 1,808 1,815 1,600
2021/04/14 1,819 1,853 1,818 1,821 2,500
2021/04/13 1,833 1,864 1,824 1,830 2,800
2021/04/12 1,830 1,870 1,830 1,833 4,300
2021/04/09 1,867 1,867 1,821 1,855 2,600
2021/04/08 1,881 1,885 1,878 1,878 500
2021/04/07 1,897 1,899 1,885 1,889 700
2021/04/06 1,900 1,913 1,881 1,889 2,200
2021/04/05 1,895 1,899 1,880 1,880 2,000
2021/04/02 1,867 1,895 1,867 1,895 3,100
2021/04/01 1,870 1,879 1,867 1,867 1,600
2021/03/31 1,824 1,880 1,824 1,880 1,000
2021/03/30 1,824 1,850 1,816 1,835 6,900
2021/03/29 1,912 1,912 1,866 1,870 3,400
2021/03/26 1,925 1,925 1,881 1,912 1,900
2021/03/25 1,930 1,960 1,899 1,911 5,100
2021/03/24 1,989 1,989 1,890 1,947 13,000
2021/03/23 2,000 2,208 1,940 2,001 126,700
2021/03/22 1,799 1,809 1,799 1,808 900
2021/03/19 1,804 1,804 1,788 1,788 1,500
2021/03/18 1,800 1,800 1,800 1,800 900
2021/03/17 1,792 1,800 1,789 1,800 2,100
2021/03/16 1,829 1,829 1,790 1,792 2,000
2021/03/15 1,821 1,822 1,790 1,790 2,400
2021/03/12 1,820 1,820 1,820 1,820 100
2021/03/11 1,821 1,821 1,788 1,810 5,000
2021/03/10 1,849 1,849 1,813 1,816 1,000
2021/03/09 1,806 1,849 1,805 1,849 1,200
2021/03/08 1,870 1,870 1,810 1,846 1,600
2021/03/05 1,860 1,868 1,857 1,862 5,800
2021/03/04 1,865 1,865 1,858 1,860 7,400
2021/03/03 1,871 1,880 1,862 1,862 700
2021/03/02 1,887 1,887 1,867 1,880 500
2021/03/01 1,888 1,889 1,865 1,866 1,800
2021/02/26 1,864 1,887 1,863 1,886 4,400
2021/02/25 1,863 1,872 1,862 1,863 2,100
2021/02/24 1,861 1,875 1,861 1,862 2,800
2021/02/22 1,859 1,868 1,859 1,868 5,400
2021/02/19 1,860 1,870 1,854 1,859 6,500
2021/02/18 1,875 1,875 1,859 1,860 5,600
2021/02/17 1,900 1,905 1,853 1,887 10,600
2021/02/16 1,936 1,949 1,891 1,900 3,300
2021/02/15 1,900 1,919 1,896 1,896 8,800
2021/02/12 1,920 1,921 1,881 1,882 8,500
2021/02/10 1,926 1,927 1,888 1,903 8,400
2021/02/09 1,963 1,963 1,912 1,926 8,000
2021/02/08 1,961 2,010 1,950 1,966 20,800
2021/02/05 2,100 2,105 2,080 2,105 4,700
2021/02/04 2,097 2,117 2,097 2,100 3,900
2021/02/03 2,110 2,125 2,092 2,097 7,200
2021/02/02 2,101 2,120 2,080 2,101 3,500
2021/02/01 2,080 2,099 2,071 2,099 2,100
2021/01/29 2,115 2,120 2,097 2,097 2,800
2021/01/28 2,084 2,129 2,075 2,118 5,600
2021/01/27 2,082 2,098 2,082 2,098 900
2021/01/26 2,052 2,093 2,051 2,080 2,200
2021/01/25 2,071 2,090 2,061 2,070 1,100
2021/01/22 2,106 2,110 2,064 2,071 3,400
2021/01/21 2,090 2,111 2,061 2,090 3,600
2021/01/20 2,030 2,110 2,018 2,088 7,300
2021/01/19 2,037 2,045 2,019 2,029 3,100
2021/01/18 2,015 2,052 2,008 2,032 2,400
2021/01/15 2,014 2,016 1,990 2,015 4,700
2021/01/14 2,007 2,026 1,988 2,025 4,900
2021/01/13 2,029 2,034 2,004 2,015 2,500
2021/01/12 2,027 2,053 1,965 2,015 12,400
2021/01/08 2,040 2,044 2,015 2,038 4,500
2021/01/07 2,051 2,072 2,034 2,047 1,700
2021/01/06 2,020 2,050 1,999 2,035 5,600
2021/01/05 1,984 2,025 1,983 2,025 3,200
2021/01/04 2,050 2,050 1,980 2,000 5,800

このページの先頭へ