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 |