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 |
---|---|---|---|---|---|
2022/12/30 | 526 | 526 | 514 | 521 | 1,000 |
2022/12/29 | 511 | 533 | 511 | 524 | 900 |
2022/12/28 | 510 | 519 | 510 | 511 | 4,800 |
2022/12/27 | 520 | 527 | 510 | 524 | 5,400 |
2022/12/26 | 521 | 528 | 516 | 522 | 4,400 |
2022/12/23 | 550 | 550 | 514 | 521 | 24,500 |
2022/12/22 | 560 | 560 | 550 | 550 | 3,700 |
2022/12/21 | 562 | 569 | 557 | 563 | 1,400 |
2022/12/20 | 596 | 596 | 565 | 570 | 21,100 |
2022/12/19 | 610 | 610 | 601 | 601 | 600 |
2022/12/16 | 606 | 616 | 606 | 616 | 4,000 |
2022/12/15 | 624 | 624 | 606 | 607 | 3,300 |
2022/12/14 | 628 | 628 | 607 | 624 | 15,400 |
2022/12/13 | 602 | 622 | 595 | 612 | 5,800 |
2022/12/12 | 608 | 608 | 602 | 602 | 2,700 |
2022/12/09 | 594 | 594 | 589 | 593 | 3,100 |
2022/12/08 | 595 | 595 | 591 | 594 | 3,200 |
2022/12/07 | 590 | 598 | 590 | 596 | 1,800 |
2022/12/06 | 612 | 612 | 590 | 599 | 11,000 |
2022/12/05 | 608 | 612 | 606 | 612 | 5,600 |
2022/12/02 | 612 | 612 | 607 | 607 | 1,300 |
2022/12/01 | 617 | 620 | 610 | 611 | 4,500 |
2022/11/30 | 618 | 621 | 618 | 618 | 1,300 |
2022/11/29 | 619 | 621 | 618 | 618 | 1,500 |
2022/11/28 | 620 | 621 | 617 | 617 | 5,800 |
2022/11/25 | 614 | 620 | 614 | 620 | 2,100 |
2022/11/24 | 615 | 619 | 615 | 615 | 2,300 |
2022/11/22 | 620 | 621 | 615 | 618 | 2,200 |
2022/11/21 | 620 | 625 | 615 | 624 | 7,800 |
2022/11/18 | 613 | 623 | 613 | 620 | 2,200 |
2022/11/17 | 622 | 629 | 620 | 623 | 2,800 |
2022/11/16 | 646 | 646 | 630 | 630 | 4,000 |
2022/11/15 | 655 | 655 | 641 | 641 | 3,700 |
2022/11/14 | 665 | 665 | 655 | 655 | 500 |
2022/11/11 | 669 | 669 | 656 | 656 | 800 |
2022/11/10 | 659 | 659 | 659 | 659 | 100 |
2022/11/09 | 667 | 667 | 665 | 665 | 200 |
2022/11/08 | 663 | 663 | 654 | 657 | 400 |
2022/11/07 | 654 | 654 | 654 | 654 | 200 |
2022/11/04 | 654 | 663 | 654 | 663 | 700 |
2022/11/02 | 660 | 660 | 654 | 654 | 500 |
2022/11/01 | 661 | 671 | 661 | 661 | 600 |
2022/10/31 | 656 | 658 | 656 | 658 | 500 |
2022/10/28 | 678 | 678 | 656 | 656 | 2,500 |
2022/10/27 | 662 | 677 | 662 | 677 | 600 |
2022/10/26 | 656 | 660 | 656 | 660 | 1,200 |
2022/10/25 | 652 | 655 | 652 | 655 | 500 |
2022/10/24 | 655 | 655 | 655 | 655 | 100 |
2022/10/20 | 651 | 655 | 650 | 655 | 3,600 |
2022/10/19 | 651 | 651 | 651 | 651 | 500 |
2022/10/18 | 651 | 653 | 651 | 651 | 1,100 |
2022/10/17 | 651 | 651 | 651 | 651 | 100 |
2022/10/14 | 651 | 659 | 651 | 659 | 1,500 |
2022/10/13 | 653 | 653 | 640 | 648 | 1,400 |
2022/10/12 | 657 | 658 | 653 | 653 | 1,600 |
2022/10/11 | 658 | 661 | 658 | 659 | 1,400 |
2022/10/07 | 669 | 669 | 668 | 668 | 200 |
2022/10/06 | 670 | 673 | 666 | 670 | 1,300 |
2022/10/05 | 677 | 678 | 672 | 678 | 1,200 |
2022/10/04 | 670 | 678 | 656 | 678 | 3,800 |
2022/10/03 | 680 | 680 | 679 | 680 | 700 |
2022/09/30 | 680 | 680 | 680 | 680 | 200 |
2022/09/29 | 685 | 685 | 671 | 679 | 2,000 |
2022/09/28 | 689 | 689 | 680 | 681 | 1,700 |
2022/09/27 | 683 | 687 | 683 | 687 | 700 |
2022/09/26 | 684 | 685 | 681 | 681 | 1,500 |
2022/09/22 | 689 | 690 | 684 | 684 | 1,200 |
2022/09/21 | 681 | 688 | 681 | 688 | 400 |
2022/09/20 | 677 | 681 | 677 | 681 | 500 |
2022/09/16 | 683 | 683 | 677 | 677 | 2,300 |
2022/09/15 | 683 | 685 | 683 | 685 | 200 |
2022/09/14 | 681 | 696 | 680 | 696 | 1,300 |
2022/09/13 | 695 | 695 | 687 | 687 | 800 |
2022/09/12 | 690 | 694 | 688 | 694 | 2,000 |
2022/09/09 | 688 | 688 | 686 | 686 | 800 |
2022/09/08 | 690 | 690 | 690 | 690 | 500 |
2022/09/07 | 688 | 695 | 687 | 688 | 1,200 |
2022/09/06 | 691 | 697 | 690 | 696 | 1,600 |
2022/09/05 | 702 | 702 | 690 | 700 | 1,200 |
2022/09/02 | 698 | 702 | 692 | 692 | 900 |
2022/09/01 | 698 | 699 | 697 | 699 | 300 |
2022/08/31 | 699 | 699 | 691 | 698 | 1,200 |
2022/08/30 | 690 | 699 | 689 | 699 | 1,000 |
2022/08/29 | 689 | 693 | 688 | 689 | 2,900 |
2022/08/26 | 700 | 701 | 698 | 700 | 800 |
2022/08/25 | 699 | 699 | 695 | 697 | 1,000 |
2022/08/24 | 696 | 700 | 693 | 695 | 700 |
2022/08/23 | 700 | 700 | 689 | 699 | 3,200 |
2022/08/22 | 699 | 700 | 692 | 700 | 900 |
2022/08/19 | 706 | 707 | 690 | 699 | 4,300 |
2022/08/18 | 706 | 711 | 690 | 706 | 17,700 |
2022/08/17 | 702 | 715 | 702 | 706 | 3,800 |
2022/08/16 | 718 | 718 | 698 | 701 | 5,900 |
2022/08/15 | 736 | 748 | 709 | 718 | 13,100 |
2022/08/12 | 730 | 741 | 698 | 721 | 49,000 |
2022/08/10 | 790 | 814 | 771 | 805 | 3,500 |
2022/08/09 | 795 | 801 | 790 | 790 | 3,200 |
2022/08/08 | 797 | 830 | 796 | 802 | 2,500 |
2022/08/05 | 807 | 808 | 796 | 796 | 1,100 |
2022/08/04 | 805 | 805 | 805 | 805 | 200 |
2022/08/03 | 817 | 817 | 802 | 802 | 300 |
2022/08/02 | 817 | 817 | 817 | 817 | 800 |
2022/08/01 | 797 | 808 | 791 | 802 | 3,200 |
2022/07/29 | 804 | 808 | 796 | 796 | 2,800 |
2022/07/28 | 801 | 805 | 790 | 797 | 4,300 |
2022/07/27 | 780 | 799 | 780 | 799 | 1,100 |
2022/07/26 | 777 | 786 | 777 | 785 | 1,600 |
2022/07/25 | 779 | 791 | 779 | 789 | 1,100 |
2022/07/22 | 789 | 799 | 779 | 779 | 1,800 |
2022/07/21 | 784 | 801 | 783 | 801 | 3,800 |
2022/07/20 | 780 | 780 | 770 | 771 | 1,200 |
2022/07/19 | 777 | 792 | 777 | 792 | 700 |
2022/07/15 | 777 | 777 | 777 | 777 | 300 |
2022/07/14 | 780 | 795 | 780 | 795 | 500 |
2022/07/12 | 780 | 794 | 780 | 794 | 600 |
2022/07/11 | 797 | 797 | 782 | 782 | 300 |
2022/07/08 | 798 | 798 | 778 | 798 | 700 |
2022/07/07 | 800 | 800 | 800 | 800 | 100 |
2022/07/06 | 785 | 802 | 785 | 802 | 300 |
2022/07/05 | 798 | 798 | 785 | 785 | 300 |
2022/07/04 | 802 | 802 | 799 | 799 | 200 |
2022/07/01 | 798 | 798 | 798 | 798 | 100 |
2022/06/30 | 798 | 802 | 798 | 802 | 800 |
2022/06/29 | 785 | 785 | 785 | 785 | 100 |
2022/06/28 | 803 | 803 | 785 | 799 | 5,200 |
2022/06/27 | 771 | 772 | 767 | 772 | 1,500 |
2022/06/24 | 741 | 760 | 741 | 760 | 200 |
2022/06/23 | 725 | 743 | 725 | 743 | 1,200 |
2022/06/22 | 713 | 736 | 713 | 728 | 3,100 |
2022/06/21 | 710 | 728 | 710 | 728 | 500 |
2022/06/20 | 750 | 750 | 700 | 714 | 12,700 |
2022/06/17 | 753 | 777 | 750 | 750 | 2,700 |
2022/06/16 | 754 | 768 | 754 | 768 | 1,600 |
2022/06/15 | 768 | 768 | 768 | 768 | 100 |
2022/06/14 | 751 | 774 | 751 | 771 | 1,500 |
2022/06/13 | 822 | 822 | 771 | 780 | 5,200 |
2022/06/10 | 803 | 803 | 788 | 798 | 1,700 |
2022/06/09 | 801 | 811 | 800 | 803 | 1,100 |
2022/06/08 | 797 | 802 | 787 | 802 | 800 |
2022/06/07 | 812 | 812 | 812 | 812 | 100 |
2022/06/06 | 808 | 815 | 793 | 815 | 700 |
2022/06/03 | 785 | 830 | 785 | 808 | 2,800 |
2022/06/02 | 780 | 780 | 780 | 780 | 100 |
2022/06/01 | 779 | 780 | 779 | 780 | 300 |
2022/05/31 | 750 | 780 | 750 | 779 | 4,200 |
2022/05/30 | 775 | 780 | 775 | 780 | 2,300 |
2022/05/27 | 760 | 773 | 760 | 770 | 700 |
2022/05/26 | 769 | 770 | 757 | 757 | 600 |
2022/05/25 | 776 | 776 | 775 | 775 | 300 |
2022/05/24 | 764 | 776 | 764 | 776 | 200 |
2022/05/23 | 775 | 785 | 770 | 779 | 1,700 |
2022/05/20 | 775 | 775 | 775 | 775 | 100 |
2022/05/18 | 781 | 788 | 765 | 775 | 5,200 |
2022/05/17 | 763 | 803 | 763 | 796 | 4,200 |
2022/05/16 | 790 | 843 | 785 | 838 | 7,400 |
2022/05/13 | 777 | 804 | 777 | 785 | 700 |
2022/05/12 | 791 | 791 | 778 | 778 | 1,400 |
2022/05/11 | 804 | 806 | 791 | 806 | 500 |
2022/05/10 | 830 | 830 | 784 | 790 | 1,400 |
2022/05/09 | 810 | 838 | 810 | 838 | 700 |
2022/05/06 | 795 | 828 | 795 | 809 | 2,200 |
2022/05/02 | 789 | 806 | 785 | 795 | 3,800 |
2022/04/28 | 820 | 820 | 807 | 807 | 1,300 |
2022/04/27 | 797 | 815 | 797 | 815 | 1,800 |
2022/04/26 | 801 | 827 | 801 | 827 | 700 |
2022/04/25 | 814 | 814 | 814 | 814 | 400 |
2022/04/22 | 805 | 809 | 802 | 809 | 500 |
2022/04/21 | 782 | 808 | 782 | 808 | 1,700 |
2022/04/20 | 796 | 807 | 780 | 789 | 3,000 |
2022/04/19 | 810 | 815 | 800 | 800 | 1,100 |
2022/04/18 | 829 | 829 | 799 | 813 | 4,500 |
2022/04/15 | 834 | 836 | 834 | 836 | 300 |
2022/04/14 | 839 | 839 | 834 | 834 | 500 |
2022/04/13 | 839 | 839 | 839 | 839 | 300 |
2022/04/12 | 802 | 841 | 802 | 841 | 1,000 |
2022/04/11 | 861 | 861 | 800 | 826 | 3,700 |
2022/04/08 | 865 | 876 | 865 | 876 | 600 |
2022/04/07 | 860 | 860 | 841 | 856 | 500 |
2022/04/06 | 858 | 883 | 858 | 875 | 2,300 |
2022/04/05 | 884 | 884 | 870 | 879 | 500 |
2022/04/04 | 872 | 900 | 872 | 899 | 3,700 |
2022/04/01 | 874 | 874 | 844 | 871 | 1,600 |
2022/03/31 | 875 | 875 | 845 | 874 | 1,500 |
2022/03/30 | 886 | 886 | 867 | 877 | 500 |
2022/03/29 | 884 | 884 | 884 | 884 | 300 |
2022/03/28 | 869 | 884 | 869 | 869 | 1,300 |
2022/03/25 | 857 | 857 | 836 | 854 | 1,800 |
2022/03/24 | 858 | 858 | 843 | 857 | 1,800 |
2022/03/23 | 842 | 860 | 835 | 858 | 1,300 |
2022/03/22 | 838 | 857 | 838 | 842 | 700 |
2022/03/18 | 866 | 867 | 852 | 867 | 500 |
2022/03/17 | 851 | 883 | 848 | 855 | 3,200 |
2022/03/16 | 849 | 864 | 832 | 849 | 2,500 |
2022/03/15 | 818 | 855 | 808 | 850 | 3,800 |
2022/03/14 | 809 | 838 | 809 | 828 | 700 |
2022/03/11 | 828 | 828 | 803 | 814 | 1,100 |
2022/03/10 | 789 | 820 | 789 | 820 | 1,800 |
2022/03/09 | 773 | 780 | 770 | 774 | 1,100 |
2022/03/08 | 778 | 793 | 761 | 773 | 2,700 |
2022/03/07 | 789 | 800 | 763 | 778 | 1,700 |
2022/03/04 | 838 | 850 | 799 | 834 | 2,700 |
2022/03/03 | 828 | 887 | 826 | 853 | 5,300 |
2022/03/02 | 818 | 825 | 800 | 820 | 1,800 |
2022/03/01 | 754 | 819 | 754 | 819 | 4,500 |
2022/02/28 | 771 | 771 | 729 | 750 | 2,200 |
2022/02/25 | 748 | 748 | 730 | 741 | 1,400 |
2022/02/24 | 745 | 760 | 712 | 718 | 9,200 |
2022/02/22 | 808 | 808 | 755 | 765 | 11,000 |
2022/02/21 | 861 | 861 | 807 | 811 | 8,500 |
2022/02/18 | 880 | 880 | 862 | 862 | 1,700 |
2022/02/17 | 870 | 882 | 866 | 882 | 1,100 |
2022/02/16 | 869 | 890 | 865 | 885 | 4,100 |
2022/02/15 | 853 | 1,013 | 851 | 892 | 14,500 |
2022/02/14 | 921 | 932 | 871 | 898 | 10,400 |
2022/02/10 | 932 | 932 | 920 | 930 | 800 |
2022/02/09 | 920 | 935 | 914 | 932 | 2,300 |
2022/02/08 | 928 | 938 | 912 | 930 | 6,100 |
2022/02/07 | 942 | 943 | 927 | 943 | 4,300 |
2022/02/04 | 964 | 964 | 917 | 942 | 4,800 |
2022/02/03 | 925 | 949 | 910 | 949 | 5,500 |
2022/02/02 | 919 | 940 | 919 | 925 | 3,200 |
2022/02/01 | 918 | 956 | 918 | 947 | 5,200 |
2022/01/31 | 961 | 988 | 935 | 948 | 12,000 |
2022/01/28 | 968 | 990 | 933 | 990 | 24,200 |
2022/01/27 | 959 | 1,000 | 884 | 981 | 42,000 |
2022/01/26 | 1,008 | 1,019 | 948 | 1,019 | 125,200 |
2022/01/25 | 979 | 1,009 | 913 | 1,008 | 313,600 |
2022/01/24 | 793 | 860 | 780 | 859 | 27,100 |
2022/01/21 | 730 | 868 | 725 | 868 | 35,600 |
2022/01/20 | 734 | 734 | 700 | 718 | 5,700 |
2022/01/19 | 719 | 730 | 706 | 719 | 13,100 |
2022/01/18 | 769 | 779 | 700 | 720 | 21,200 |
2022/01/17 | 800 | 808 | 765 | 778 | 10,900 |
2022/01/14 | 852 | 855 | 800 | 800 | 10,500 |
2022/01/13 | 885 | 885 | 858 | 858 | 3,300 |
2022/01/12 | 900 | 916 | 880 | 890 | 4,100 |
2022/01/11 | 892 | 892 | 871 | 877 | 2,100 |
2022/01/07 | 903 | 910 | 851 | 892 | 5,100 |
2022/01/06 | 922 | 922 | 893 | 893 | 7,200 |
2022/01/05 | 959 | 965 | 915 | 932 | 4,500 |
2022/01/04 | 932 | 952 | 932 | 952 | 1,600 |