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
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
2023/07/04 1,546 1,557 1,510 1,533 48,700
2023/07/03 1,615 1,618 1,490 1,523 108,700
2023/06/30 1,470 1,578 1,470 1,575 74,400
2023/06/29 1,388 1,484 1,360 1,477 101,000
2023/06/28 1,470 1,560 1,338 1,358 217,000
2023/06/27 1,409 1,453 1,368 1,417 40,800
2023/06/26 1,409 1,417 1,357 1,409 37,300
2023/06/23 1,366 1,430 1,341 1,418 56,800
2023/06/22 1,368 1,420 1,347 1,350 41,400
2023/06/21 1,351 1,423 1,323 1,385 48,900
2023/06/20 1,385 1,430 1,337 1,351 99,100
2023/06/19 1,331 1,435 1,320 1,405 104,800
2023/06/16 1,275 1,330 1,275 1,330 53,000
2023/06/15 1,350 1,369 1,290 1,296 94,200
2023/06/14 1,412 1,499 1,360 1,380 131,800
2023/06/13 1,368 1,457 1,368 1,400 113,100
2023/06/12 1,375 1,442 1,342 1,398 193,700
2023/06/09 1,280 1,440 1,261 1,405 399,700
2023/06/08 1,412 1,430 1,281 1,325 496,800
2023/06/07 1,500 1,549 1,422 1,490 685,900
2023/06/06 1,695 1,755 1,472 1,594 1,579,600
2023/06/05 1,599 1,687 1,358 1,615 5,548,200
2023/06/02 1,104 1,104 1,104 1,104 24,700
2023/06/01 954 954 954 954 12,400
2023/05/31 792 819 792 804 5,900
2023/05/30 826 826 775 804 29,900
2023/05/29 798 819 797 819 7,600
2023/05/26 820 820 793 800 15,300
2023/05/25 826 842 787 824 42,300
2023/05/24 850 874 822 822 38,900
2023/05/23 895 946 841 851 112,400
2023/05/22 882 928 855 883 71,700
2023/05/19 852 993 852 913 620,900
2023/05/18 805 852 781 852 114,400
2023/05/17 882 882 781 833 454,800
2023/05/16 732 732 732 732 8,200
2023/05/15 631 637 623 632 9,300
2023/05/12 648 648 625 625 9,900
2023/05/11 638 650 631 631 7,000
2023/05/10 649 655 638 638 3,800
2023/05/09 649 663 648 652 5,800
2023/05/08 636 666 636 652 4,900
2023/05/02 646 649 633 643 7,000
2023/05/01 634 651 634 646 3,700
2023/04/28 639 640 632 634 6,600
2023/04/27 667 675 631 631 16,700
2023/04/26 628 702 626 657 128,600
2023/04/25 641 643 630 630 21,000
2023/04/24 630 653 630 653 20,600
2023/04/21 645 667 630 642 49,100
2023/04/20 661 672 646 655 60,000
2023/04/19 731 731 673 678 76,000
2023/04/18 765 774 738 742 32,200
2023/04/17 751 763 739 763 27,500
2023/04/14 746 750 729 736 17,500
2023/04/13 743 751 717 728 36,600
2023/04/12 771 772 743 743 35,200
2023/04/11 779 799 763 775 103,700
2023/04/10 740 771 728 764 81,200
2023/04/07 744 796 729 755 173,100
2023/04/06 760 799 739 774 248,500
2023/04/05 796 826 765 778 322,100
2023/04/04 960 1,047 803 856 1,201,300
2023/04/03 1,065 1,065 1,065 1,065 41,900
2023/03/31 840 915 812 915 325,500
2023/03/30 720 765 688 765 608,300
2023/03/29 723 723 663 675 431,200
2023/03/28 527 623 527 623 54,500
2023/03/27 510 524 510 523 2,700
2023/03/24 515 515 505 513 700
2023/03/23 514 515 510 510 600
2023/03/22 514 514 504 508 1,900
2023/03/20 509 512 491 493 2,300
2023/03/17 494 508 480 508 6,400
2023/03/16 484 494 484 493 1,500
2023/03/15 483 483 483 483 200
2023/03/14 484 484 480 480 1,900
2023/03/13 485 487 483 487 1,500
2023/03/10 485 493 481 493 6,600
2023/03/09 480 483 480 483 1,100
2023/03/08 477 479 477 479 400
2023/03/07 472 478 472 476 2,000
2023/03/06 473 475 468 474 11,600
2023/03/03 473 473 471 473 2,100
2023/03/02 471 475 471 473 1,900
2023/03/01 478 478 471 471 2,100
2023/02/28 485 485 478 479 2,700
2023/02/27 477 477 469 477 11,100
2023/02/24 478 478 474 474 4,100
2023/02/22 475 475 473 475 800
2023/02/21 476 476 474 475 1,700
2023/02/20 477 478 475 475 3,100
2023/02/17 474 479 473 477 5,000
2023/02/16 490 498 469 474 19,300
2023/02/15 502 507 481 488 16,300
2023/02/14 528 532 528 528 1,200
2023/02/13 532 533 530 530 300
2023/02/10 527 543 527 535 6,600
2023/02/09 537 537 537 537 100
2023/02/08 519 522 519 522 800
2023/02/07 528 535 519 519 10,100
2023/02/03 533 533 528 528 200
2023/02/02 530 533 530 533 1,500
2023/02/01 529 529 529 529 200
2023/01/31 537 537 532 532 300
2023/01/30 540 540 531 531 1,600
2023/01/27 530 534 530 534 500
2023/01/26 526 528 526 526 1,500
2023/01/25 525 525 521 525 3,400
2023/01/24 528 530 518 518 1,900
2023/01/23 530 530 529 529 600
2023/01/20 523 527 523 527 900
2023/01/18 525 529 525 526 400
2023/01/17 525 531 525 526 1,100
2023/01/16 522 535 522 535 3,000
2023/01/13 530 530 530 530 100
2023/01/12 530 532 528 530 2,000
2023/01/11 532 532 528 530 1,400
2023/01/10 520 523 520 523 800
2023/01/06 516 520 516 520 400
2023/01/05 525 525 525 525 200
2023/01/04 522 526 516 524 1,600

このページの先頭へ