ジーニー(6562)の株価時系列情報
ジーニー(6562)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,560 | 1,560 | 1,487 | 1,492 | 111,700 |
| 2025/06/12 | 1,540 | 1,572 | 1,527 | 1,527 | 51,300 |
| 2025/06/11 | 1,534 | 1,569 | 1,526 | 1,539 | 67,100 |
| 2025/06/10 | 1,559 | 1,591 | 1,505 | 1,534 | 106,800 |
| 2025/06/09 | 1,526 | 1,595 | 1,525 | 1,532 | 104,200 |
| 2025/06/06 | 1,522 | 1,549 | 1,494 | 1,530 | 93,600 |
| 2025/06/05 | 1,500 | 1,533 | 1,498 | 1,523 | 100,200 |
| 2025/06/04 | 1,465 | 1,510 | 1,460 | 1,482 | 96,500 |
| 2025/06/03 | 1,443 | 1,488 | 1,440 | 1,467 | 121,300 |
| 2025/06/02 | 1,428 | 1,452 | 1,398 | 1,413 | 71,700 |
| 2025/05/30 | 1,370 | 1,437 | 1,370 | 1,426 | 78,500 |
| 2025/05/29 | 1,373 | 1,384 | 1,363 | 1,368 | 58,500 |
| 2025/05/28 | 1,384 | 1,393 | 1,368 | 1,373 | 60,800 |
| 2025/05/27 | 1,366 | 1,383 | 1,352 | 1,374 | 49,500 |
| 2025/05/26 | 1,330 | 1,355 | 1,327 | 1,355 | 68,400 |
| 2025/05/23 | 1,325 | 1,340 | 1,311 | 1,330 | 86,600 |
| 2025/05/22 | 1,310 | 1,342 | 1,305 | 1,337 | 93,500 |
| 2025/05/21 | 1,355 | 1,355 | 1,314 | 1,320 | 87,300 |
| 2025/05/20 | 1,383 | 1,388 | 1,349 | 1,353 | 189,400 |
| 2025/05/19 | 1,405 | 1,421 | 1,378 | 1,400 | 89,600 |
| 2025/05/16 | 1,398 | 1,445 | 1,397 | 1,403 | 108,700 |
| 2025/05/15 | 1,381 | 1,420 | 1,375 | 1,388 | 164,300 |
| 2025/05/14 | 1,402 | 1,469 | 1,390 | 1,416 | 370,400 |
| 2025/05/13 | 1,594 | 1,597 | 1,397 | 1,524 | 237,800 |
| 2025/05/12 | 1,545 | 1,569 | 1,529 | 1,562 | 103,300 |
| 2025/05/09 | 1,538 | 1,544 | 1,519 | 1,537 | 41,000 |
| 2025/05/08 | 1,535 | 1,543 | 1,511 | 1,518 | 35,100 |
| 2025/05/07 | 1,530 | 1,539 | 1,514 | 1,518 | 30,400 |
| 2025/05/02 | 1,498 | 1,518 | 1,481 | 1,510 | 38,800 |
| 2025/05/01 | 1,526 | 1,541 | 1,497 | 1,497 | 48,300 |
| 2025/04/30 | 1,541 | 1,545 | 1,522 | 1,531 | 37,900 |
| 2025/04/28 | 1,530 | 1,560 | 1,527 | 1,549 | 83,700 |
| 2025/04/25 | 1,530 | 1,539 | 1,515 | 1,530 | 65,900 |
| 2025/04/24 | 1,516 | 1,534 | 1,491 | 1,517 | 55,500 |
| 2025/04/23 | 1,531 | 1,536 | 1,495 | 1,510 | 55,700 |
| 2025/04/22 | 1,511 | 1,517 | 1,479 | 1,493 | 49,100 |
| 2025/04/21 | 1,531 | 1,532 | 1,489 | 1,524 | 108,600 |
| 2025/04/18 | 1,480 | 1,520 | 1,480 | 1,520 | 64,300 |
| 2025/04/17 | 1,452 | 1,485 | 1,452 | 1,479 | 53,900 |
| 2025/04/16 | 1,491 | 1,496 | 1,430 | 1,452 | 87,300 |
| 2025/04/15 | 1,495 | 1,520 | 1,480 | 1,495 | 93,600 |
| 2025/04/14 | 1,450 | 1,513 | 1,445 | 1,472 | 147,100 |
| 2025/04/11 | 1,323 | 1,425 | 1,320 | 1,418 | 90,500 |
| 2025/04/10 | 1,425 | 1,426 | 1,366 | 1,383 | 85,900 |
| 2025/04/09 | 1,320 | 1,320 | 1,238 | 1,275 | 162,400 |
| 2025/04/08 | 1,333 | 1,390 | 1,333 | 1,376 | 145,000 |
| 2025/04/07 | 1,233 | 1,283 | 1,195 | 1,220 | 282,100 |
| 2025/04/04 | 1,465 | 1,465 | 1,345 | 1,413 | 332,100 |
| 2025/04/03 | 1,467 | 1,495 | 1,422 | 1,495 | 164,900 |
| 2025/04/02 | 1,550 | 1,554 | 1,519 | 1,537 | 80,600 |
| 2025/04/01 | 1,578 | 1,603 | 1,538 | 1,543 | 104,700 |
| 2025/03/31 | 1,611 | 1,623 | 1,570 | 1,576 | 189,900 |
| 2025/03/28 | 1,655 | 1,742 | 1,655 | 1,689 | 125,900 |
| 2025/03/27 | 1,677 | 1,694 | 1,648 | 1,655 | 329,400 |
| 2025/03/26 | 1,705 | 1,713 | 1,694 | 1,701 | 72,600 |
| 2025/03/25 | 1,720 | 1,720 | 1,672 | 1,678 | 68,500 |
| 2025/03/24 | 1,728 | 1,758 | 1,696 | 1,712 | 94,500 |
| 2025/03/21 | 1,721 | 1,745 | 1,706 | 1,718 | 57,500 |
| 2025/03/19 | 1,728 | 1,735 | 1,704 | 1,721 | 52,600 |
| 2025/03/18 | 1,715 | 1,739 | 1,676 | 1,702 | 92,700 |
| 2025/03/17 | 1,711 | 1,748 | 1,697 | 1,699 | 65,000 |
| 2025/03/14 | 1,669 | 1,720 | 1,669 | 1,699 | 57,900 |
| 2025/03/13 | 1,730 | 1,755 | 1,679 | 1,683 | 86,100 |
| 2025/03/12 | 1,720 | 1,739 | 1,698 | 1,716 | 85,000 |
| 2025/03/11 | 1,722 | 1,732 | 1,650 | 1,710 | 190,100 |
| 2025/03/10 | 1,750 | 1,804 | 1,731 | 1,761 | 125,600 |
| 2025/03/07 | 1,826 | 1,863 | 1,770 | 1,776 | 110,300 |
| 2025/03/06 | 1,900 | 1,908 | 1,827 | 1,850 | 213,800 |
| 2025/03/05 | 1,700 | 1,900 | 1,664 | 1,876 | 416,700 |
| 2025/03/04 | 1,715 | 1,749 | 1,680 | 1,708 | 83,600 |
| 2025/03/03 | 1,730 | 1,757 | 1,700 | 1,738 | 70,100 |
| 2025/02/28 | 1,722 | 1,750 | 1,684 | 1,690 | 92,800 |
| 2025/02/27 | 1,794 | 1,797 | 1,739 | 1,755 | 45,100 |
| 2025/02/26 | 1,776 | 1,800 | 1,693 | 1,775 | 96,900 |
| 2025/02/25 | 1,760 | 1,831 | 1,758 | 1,768 | 77,800 |
| 2025/02/21 | 1,847 | 1,875 | 1,800 | 1,800 | 89,800 |
| 2025/02/20 | 1,797 | 1,875 | 1,742 | 1,847 | 134,700 |
| 2025/02/19 | 1,815 | 1,817 | 1,783 | 1,807 | 73,700 |
| 2025/02/18 | 1,780 | 1,878 | 1,761 | 1,820 | 173,900 |
| 2025/02/17 | 1,729 | 1,847 | 1,729 | 1,783 | 330,300 |
| 2025/02/14 | 1,625 | 1,638 | 1,587 | 1,609 | 181,600 |
| 2025/02/13 | 1,610 | 1,616 | 1,583 | 1,596 | 69,400 |
| 2025/02/12 | 1,558 | 1,590 | 1,524 | 1,588 | 78,000 |
| 2025/02/10 | 1,501 | 1,560 | 1,494 | 1,537 | 57,800 |
| 2025/02/07 | 1,521 | 1,530 | 1,501 | 1,501 | 34,800 |
| 2025/02/06 | 1,525 | 1,548 | 1,519 | 1,526 | 28,900 |
| 2025/02/05 | 1,498 | 1,538 | 1,488 | 1,534 | 61,400 |
| 2025/02/04 | 1,547 | 1,558 | 1,498 | 1,498 | 44,000 |
| 2025/02/03 | 1,544 | 1,560 | 1,527 | 1,547 | 54,700 |
| 2025/01/31 | 1,574 | 1,588 | 1,547 | 1,573 | 31,600 |
| 2025/01/30 | 1,591 | 1,591 | 1,561 | 1,568 | 35,900 |
| 2025/01/29 | 1,600 | 1,611 | 1,574 | 1,584 | 38,600 |
| 2025/01/28 | 1,550 | 1,595 | 1,540 | 1,577 | 48,200 |
| 2025/01/27 | 1,566 | 1,606 | 1,550 | 1,554 | 90,300 |
| 2025/01/24 | 1,523 | 1,569 | 1,523 | 1,534 | 39,100 |
| 2025/01/23 | 1,554 | 1,565 | 1,510 | 1,523 | 57,200 |
| 2025/01/22 | 1,492 | 1,557 | 1,462 | 1,553 | 72,900 |
| 2025/01/21 | 1,507 | 1,519 | 1,463 | 1,478 | 40,600 |
| 2025/01/20 | 1,517 | 1,517 | 1,492 | 1,493 | 33,300 |
| 2025/01/17 | 1,496 | 1,509 | 1,446 | 1,499 | 68,000 |
| 2025/01/16 | 1,528 | 1,531 | 1,490 | 1,514 | 73,200 |
| 2025/01/15 | 1,537 | 1,551 | 1,500 | 1,519 | 35,400 |
| 2025/01/14 | 1,518 | 1,548 | 1,511 | 1,529 | 49,500 |
| 2025/01/10 | 1,549 | 1,567 | 1,541 | 1,549 | 39,100 |
| 2025/01/09 | 1,599 | 1,601 | 1,543 | 1,549 | 94,100 |
| 2025/01/08 | 1,636 | 1,636 | 1,588 | 1,622 | 67,900 |
| 2025/01/07 | 1,626 | 1,641 | 1,614 | 1,636 | 65,700 |
| 2025/01/06 | 1,697 | 1,704 | 1,626 | 1,626 | 68,600 |
| 2024/12/30 | 1,689 | 1,691 | 1,653 | 1,690 | 59,900 |
| 2024/12/27 | 1,686 | 1,709 | 1,660 | 1,684 | 60,000 |
| 2024/12/26 | 1,699 | 1,739 | 1,681 | 1,686 | 82,500 |
| 2024/12/25 | 1,625 | 1,687 | 1,625 | 1,683 | 86,600 |
| 2024/12/24 | 1,721 | 1,723 | 1,630 | 1,644 | 113,700 |
| 2024/12/23 | 1,703 | 1,721 | 1,678 | 1,705 | 95,200 |
| 2024/12/20 | 1,722 | 1,744 | 1,680 | 1,705 | 119,200 |
| 2024/12/19 | 1,710 | 1,752 | 1,710 | 1,722 | 80,200 |
| 2024/12/18 | 1,759 | 1,759 | 1,700 | 1,740 | 107,200 |
| 2024/12/17 | 1,699 | 1,745 | 1,692 | 1,741 | 77,300 |
| 2024/12/16 | 1,733 | 1,733 | 1,672 | 1,699 | 96,500 |
| 2024/12/13 | 1,742 | 1,764 | 1,725 | 1,736 | 102,100 |
| 2024/12/12 | 1,694 | 1,760 | 1,694 | 1,735 | 211,400 |
| 2024/12/11 | 1,609 | 1,687 | 1,609 | 1,679 | 180,100 |
| 2024/12/10 | 1,604 | 1,619 | 1,589 | 1,607 | 83,200 |
| 2024/12/09 | 1,627 | 1,650 | 1,575 | 1,630 | 144,600 |
| 2024/12/06 | 1,605 | 1,614 | 1,538 | 1,587 | 146,400 |
| 2024/12/05 | 1,525 | 1,638 | 1,525 | 1,615 | 277,900 |
| 2024/12/04 | 1,542 | 1,565 | 1,516 | 1,516 | 68,800 |
| 2024/12/03 | 1,517 | 1,549 | 1,503 | 1,542 | 81,700 |
| 2024/12/02 | 1,550 | 1,560 | 1,504 | 1,513 | 83,900 |
| 2024/11/29 | 1,488 | 1,556 | 1,486 | 1,537 | 147,800 |
| 2024/11/28 | 1,490 | 1,546 | 1,486 | 1,502 | 116,500 |
| 2024/11/27 | 1,554 | 1,579 | 1,492 | 1,522 | 249,800 |
| 2024/11/26 | 1,507 | 1,549 | 1,501 | 1,544 | 91,300 |
| 2024/11/25 | 1,539 | 1,568 | 1,500 | 1,541 | 180,500 |
| 2024/11/22 | 1,444 | 1,527 | 1,434 | 1,525 | 257,500 |
| 2024/11/21 | 1,357 | 1,468 | 1,353 | 1,426 | 230,800 |
| 2024/11/20 | 1,359 | 1,400 | 1,349 | 1,374 | 155,500 |
| 2024/11/19 | 1,315 | 1,377 | 1,280 | 1,359 | 210,100 |
| 2024/11/18 | 1,260 | 1,300 | 1,251 | 1,289 | 107,400 |
| 2024/11/15 | 1,210 | 1,287 | 1,183 | 1,286 | 305,300 |
| 2024/11/14 | 1,184 | 1,193 | 1,154 | 1,154 | 126,900 |
| 2024/11/13 | 1,186 | 1,210 | 1,176 | 1,183 | 96,500 |
| 2024/11/12 | 1,189 | 1,216 | 1,178 | 1,189 | 86,500 |
| 2024/11/11 | 1,176 | 1,200 | 1,171 | 1,186 | 47,200 |
| 2024/11/08 | 1,181 | 1,228 | 1,178 | 1,193 | 86,900 |
| 2024/11/07 | 1,204 | 1,204 | 1,177 | 1,185 | 51,700 |
| 2024/11/06 | 1,205 | 1,211 | 1,189 | 1,195 | 34,300 |
| 2024/11/05 | 1,213 | 1,213 | 1,189 | 1,205 | 47,300 |
| 2024/11/01 | 1,213 | 1,221 | 1,191 | 1,200 | 68,200 |
| 2024/10/31 | 1,259 | 1,259 | 1,231 | 1,236 | 52,400 |
| 2024/10/30 | 1,276 | 1,276 | 1,238 | 1,264 | 43,700 |
| 2024/10/29 | 1,249 | 1,266 | 1,231 | 1,264 | 37,900 |
| 2024/10/28 | 1,192 | 1,245 | 1,181 | 1,238 | 103,700 |
| 2024/10/25 | 1,202 | 1,210 | 1,166 | 1,173 | 112,800 |
| 2024/10/24 | 1,210 | 1,220 | 1,195 | 1,199 | 89,800 |
| 2024/10/23 | 1,250 | 1,251 | 1,218 | 1,222 | 79,300 |
| 2024/10/22 | 1,332 | 1,333 | 1,248 | 1,255 | 114,200 |
| 2024/10/21 | 1,299 | 1,349 | 1,296 | 1,331 | 57,900 |
| 2024/10/18 | 1,288 | 1,304 | 1,282 | 1,287 | 25,700 |
| 2024/10/17 | 1,303 | 1,311 | 1,292 | 1,292 | 44,600 |
| 2024/10/16 | 1,326 | 1,329 | 1,301 | 1,303 | 59,200 |
| 2024/10/15 | 1,356 | 1,360 | 1,325 | 1,333 | 35,300 |
| 2024/10/11 | 1,354 | 1,361 | 1,335 | 1,335 | 31,900 |
| 2024/10/10 | 1,392 | 1,399 | 1,353 | 1,360 | 38,600 |
| 2024/10/09 | 1,345 | 1,403 | 1,335 | 1,387 | 81,200 |
| 2024/10/08 | 1,334 | 1,342 | 1,315 | 1,326 | 66,400 |
| 2024/10/07 | 1,390 | 1,422 | 1,336 | 1,342 | 110,400 |
| 2024/10/04 | 1,348 | 1,389 | 1,320 | 1,373 | 126,300 |
| 2024/10/03 | 1,406 | 1,408 | 1,362 | 1,364 | 61,000 |
| 2024/10/02 | 1,402 | 1,414 | 1,361 | 1,361 | 108,100 |
| 2024/10/01 | 1,399 | 1,443 | 1,379 | 1,439 | 74,000 |
| 2024/09/30 | 1,441 | 1,481 | 1,382 | 1,391 | 154,500 |
| 2024/09/27 | 1,467 | 1,513 | 1,452 | 1,490 | 124,300 |
| 2024/09/26 | 1,438 | 1,450 | 1,404 | 1,442 | 75,100 |
| 2024/09/25 | 1,459 | 1,465 | 1,425 | 1,435 | 36,300 |
| 2024/09/24 | 1,480 | 1,493 | 1,439 | 1,442 | 83,400 |
| 2024/09/20 | 1,430 | 1,476 | 1,418 | 1,466 | 99,800 |
| 2024/09/19 | 1,389 | 1,427 | 1,379 | 1,405 | 75,100 |
| 2024/09/18 | 1,382 | 1,386 | 1,343 | 1,355 | 70,000 |
| 2024/09/17 | 1,444 | 1,456 | 1,310 | 1,360 | 239,500 |
| 2024/09/13 | 1,500 | 1,524 | 1,420 | 1,420 | 193,000 |
| 2024/09/12 | 1,397 | 1,504 | 1,395 | 1,487 | 301,300 |
| 2024/09/11 | 1,418 | 1,446 | 1,347 | 1,367 | 140,900 |
| 2024/09/10 | 1,410 | 1,430 | 1,391 | 1,401 | 103,200 |
| 2024/09/09 | 1,318 | 1,410 | 1,313 | 1,402 | 137,400 |
| 2024/09/06 | 1,375 | 1,388 | 1,351 | 1,378 | 125,900 |
| 2024/09/05 | 1,361 | 1,444 | 1,359 | 1,371 | 225,400 |
| 2024/09/04 | 1,428 | 1,457 | 1,373 | 1,398 | 377,900 |
| 2024/09/03 | 1,375 | 1,478 | 1,343 | 1,470 | 528,000 |
| 2024/09/02 | 1,329 | 1,398 | 1,302 | 1,397 | 835,800 |
| 2024/08/30 | 1,124 | 1,240 | 1,124 | 1,239 | 192,200 |
| 2024/08/29 | 1,121 | 1,144 | 1,121 | 1,123 | 63,400 |
| 2024/08/28 | 1,205 | 1,205 | 1,106 | 1,133 | 216,900 |
| 2024/08/27 | 1,189 | 1,212 | 1,166 | 1,209 | 75,800 |
| 2024/08/26 | 1,160 | 1,192 | 1,111 | 1,189 | 236,600 |
| 2024/08/23 | 1,248 | 1,300 | 1,161 | 1,171 | 367,700 |
| 2024/08/22 | 1,235 | 1,235 | 1,194 | 1,218 | 156,100 |
| 2024/08/21 | 1,353 | 1,360 | 1,234 | 1,234 | 296,200 |
| 2024/08/20 | 1,200 | 1,400 | 1,190 | 1,352 | 578,800 |
| 2024/08/19 | 1,214 | 1,224 | 1,175 | 1,178 | 70,100 |