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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,200 | 1,221 | 1,168 | 1,209 | 126,300 |
| 2024/08/15 | 1,237 | 1,247 | 1,165 | 1,179 | 125,500 |
| 2024/08/14 | 1,200 | 1,304 | 1,143 | 1,207 | 912,900 |
| 2024/08/13 | 1,162 | 1,239 | 1,162 | 1,198 | 114,000 |
| 2024/08/09 | 1,116 | 1,179 | 1,097 | 1,114 | 43,100 |
| 2024/08/08 | 1,038 | 1,090 | 1,038 | 1,086 | 37,200 |
| 2024/08/07 | 980 | 1,106 | 974 | 1,068 | 62,700 |
| 2024/08/06 | 1,008 | 1,070 | 1,004 | 1,010 | 71,600 |
| 2024/08/05 | 1,075 | 1,123 | 931 | 950 | 124,200 |
| 2024/08/02 | 1,175 | 1,184 | 1,125 | 1,150 | 95,700 |
| 2024/08/01 | 1,285 | 1,293 | 1,218 | 1,235 | 38,500 |
| 2024/07/31 | 1,286 | 1,299 | 1,250 | 1,295 | 37,800 |
| 2024/07/30 | 1,321 | 1,333 | 1,282 | 1,292 | 28,600 |
| 2024/07/29 | 1,307 | 1,328 | 1,290 | 1,316 | 31,000 |
| 2024/07/26 | 1,302 | 1,345 | 1,285 | 1,302 | 51,400 |
| 2024/07/25 | 1,240 | 1,316 | 1,230 | 1,300 | 74,600 |
| 2024/07/24 | 1,279 | 1,300 | 1,263 | 1,270 | 44,200 |
| 2024/07/23 | 1,209 | 1,270 | 1,209 | 1,262 | 22,300 |
| 2024/07/22 | 1,220 | 1,230 | 1,194 | 1,199 | 27,600 |
| 2024/07/19 | 1,244 | 1,244 | 1,216 | 1,218 | 27,500 |
| 2024/07/18 | 1,258 | 1,280 | 1,236 | 1,254 | 39,700 |
| 2024/07/17 | 1,262 | 1,266 | 1,243 | 1,251 | 27,900 |
| 2024/07/16 | 1,245 | 1,262 | 1,223 | 1,232 | 69,300 |
| 2024/07/12 | 1,181 | 1,249 | 1,181 | 1,239 | 78,200 |
| 2024/07/11 | 1,209 | 1,209 | 1,186 | 1,186 | 24,100 |
| 2024/07/10 | 1,222 | 1,222 | 1,181 | 1,197 | 29,100 |
| 2024/07/09 | 1,180 | 1,216 | 1,180 | 1,195 | 53,200 |
| 2024/07/08 | 1,154 | 1,179 | 1,154 | 1,176 | 29,600 |
| 2024/07/05 | 1,112 | 1,175 | 1,101 | 1,173 | 46,000 |
| 2024/07/04 | 1,135 | 1,159 | 1,122 | 1,122 | 23,400 |
| 2024/07/03 | 1,106 | 1,143 | 1,106 | 1,135 | 44,800 |
| 2024/07/02 | 1,133 | 1,142 | 1,109 | 1,110 | 48,200 |
| 2024/07/01 | 1,167 | 1,170 | 1,122 | 1,133 | 75,800 |
| 2024/06/28 | 1,178 | 1,189 | 1,150 | 1,156 | 48,200 |
| 2024/06/27 | 1,160 | 1,193 | 1,160 | 1,177 | 32,100 |
| 2024/06/26 | 1,170 | 1,181 | 1,143 | 1,164 | 68,400 |
| 2024/06/25 | 1,148 | 1,181 | 1,148 | 1,161 | 112,600 |
| 2024/06/24 | 1,173 | 1,174 | 1,146 | 1,153 | 65,900 |
| 2024/06/21 | 1,119 | 1,149 | 1,114 | 1,147 | 65,500 |
| 2024/06/20 | 1,085 | 1,124 | 1,084 | 1,124 | 65,100 |
| 2024/06/19 | 1,093 | 1,114 | 1,076 | 1,077 | 55,100 |
| 2024/06/18 | 1,087 | 1,099 | 1,067 | 1,099 | 51,200 |
| 2024/06/17 | 1,054 | 1,099 | 1,031 | 1,093 | 135,600 |
| 2024/06/14 | 982 | 1,037 | 982 | 1,037 | 58,100 |
| 2024/06/13 | 1,001 | 1,014 | 983 | 997 | 36,700 |
| 2024/06/12 | 1,000 | 1,025 | 997 | 997 | 38,400 |
| 2024/06/11 | 995 | 1,022 | 982 | 1,009 | 55,400 |
| 2024/06/10 | 1,000 | 1,030 | 979 | 980 | 73,000 |
| 2024/06/07 | 968 | 1,000 | 968 | 997 | 49,700 |
| 2024/06/06 | 950 | 972 | 941 | 969 | 73,300 |
| 2024/06/05 | 939 | 954 | 935 | 950 | 45,100 |
| 2024/06/04 | 885 | 930 | 885 | 927 | 57,400 |
| 2024/06/03 | 890 | 895 | 881 | 886 | 40,800 |
| 2024/05/31 | 830 | 889 | 830 | 887 | 124,700 |
| 2024/05/30 | 816 | 843 | 813 | 831 | 58,800 |
| 2024/05/29 | 840 | 844 | 823 | 830 | 69,700 |
| 2024/05/28 | 839 | 850 | 830 | 832 | 48,100 |
| 2024/05/27 | 809 | 842 | 807 | 837 | 61,000 |
| 2024/05/24 | 808 | 819 | 803 | 808 | 36,300 |
| 2024/05/23 | 812 | 824 | 804 | 816 | 56,100 |
| 2024/05/22 | 846 | 846 | 810 | 810 | 157,500 |
| 2024/05/21 | 882 | 883 | 850 | 850 | 60,500 |
| 2024/05/20 | 878 | 885 | 867 | 880 | 23,100 |
| 2024/05/17 | 899 | 899 | 864 | 867 | 58,300 |
| 2024/05/16 | 910 | 925 | 899 | 903 | 32,100 |
| 2024/05/15 | 920 | 960 | 901 | 911 | 214,700 |
| 2024/05/14 | 839 | 869 | 831 | 864 | 67,800 |
| 2024/05/13 | 872 | 876 | 835 | 842 | 94,000 |
| 2024/05/10 | 903 | 903 | 874 | 878 | 51,300 |
| 2024/05/09 | 909 | 912 | 898 | 899 | 50,400 |
| 2024/05/08 | 918 | 931 | 908 | 908 | 31,900 |
| 2024/05/07 | 913 | 925 | 907 | 918 | 27,500 |
| 2024/05/02 | 915 | 925 | 903 | 908 | 18,200 |
| 2024/05/01 | 910 | 922 | 902 | 920 | 35,800 |
| 2024/04/30 | 915 | 937 | 907 | 919 | 33,100 |
| 2024/04/26 | 905 | 914 | 894 | 910 | 85,300 |
| 2024/04/25 | 932 | 943 | 923 | 933 | 29,500 |
| 2024/04/24 | 938 | 962 | 926 | 939 | 25,200 |
| 2024/04/23 | 935 | 943 | 920 | 938 | 34,700 |
| 2024/04/22 | 915 | 939 | 914 | 934 | 53,000 |
| 2024/04/19 | 933 | 941 | 908 | 915 | 41,500 |
| 2024/04/18 | 932 | 958 | 925 | 938 | 32,100 |
| 2024/04/17 | 926 | 942 | 918 | 930 | 32,300 |
| 2024/04/16 | 930 | 946 | 914 | 931 | 56,900 |
| 2024/04/15 | 943 | 946 | 920 | 943 | 36,800 |
| 2024/04/12 | 950 | 953 | 933 | 936 | 31,700 |
| 2024/04/11 | 967 | 968 | 933 | 939 | 60,700 |
| 2024/04/10 | 978 | 1,000 | 978 | 978 | 26,400 |
| 2024/04/09 | 981 | 992 | 969 | 987 | 27,800 |
| 2024/04/08 | 1,010 | 1,010 | 981 | 983 | 26,400 |
| 2024/04/05 | 975 | 998 | 966 | 995 | 27,800 |
| 2024/04/04 | 990 | 1,008 | 982 | 998 | 43,100 |
| 2024/04/03 | 979 | 1,010 | 966 | 990 | 46,200 |
| 2024/04/02 | 1,015 | 1,020 | 990 | 990 | 56,800 |
| 2024/04/01 | 1,048 | 1,050 | 1,017 | 1,020 | 46,100 |
| 2024/03/29 | 1,025 | 1,062 | 1,018 | 1,046 | 71,300 |
| 2024/03/28 | 1,023 | 1,050 | 1,021 | 1,030 | 142,500 |
| 2024/03/27 | 1,020 | 1,030 | 993 | 1,001 | 458,200 |
| 2024/03/26 | 963 | 994 | 944 | 974 | 106,700 |
| 2024/03/25 | 962 | 1,012 | 962 | 965 | 117,100 |
| 2024/03/22 | 970 | 983 | 962 | 962 | 33,100 |
| 2024/03/21 | 958 | 977 | 953 | 969 | 46,300 |
| 2024/03/19 | 942 | 981 | 939 | 973 | 71,600 |
| 2024/03/18 | 915 | 942 | 910 | 942 | 49,700 |
| 2024/03/15 | 943 | 943 | 906 | 908 | 111,300 |
| 2024/03/14 | 928 | 968 | 899 | 968 | 62,500 |
| 2024/03/13 | 950 | 956 | 917 | 917 | 56,000 |
| 2024/03/12 | 934 | 948 | 906 | 941 | 37,600 |
| 2024/03/11 | 941 | 964 | 913 | 933 | 106,600 |
| 2024/03/08 | 1,009 | 1,019 | 971 | 971 | 125,100 |
| 2024/03/07 | 1,065 | 1,080 | 996 | 1,000 | 157,900 |
| 2024/03/06 | 1,029 | 1,111 | 1,022 | 1,065 | 373,200 |
| 2024/03/05 | 945 | 985 | 935 | 985 | 51,500 |
| 2024/03/04 | 964 | 980 | 953 | 953 | 34,900 |
| 2024/03/01 | 947 | 969 | 940 | 960 | 33,300 |
| 2024/02/29 | 959 | 959 | 933 | 937 | 35,400 |
| 2024/02/28 | 980 | 985 | 960 | 963 | 69,200 |
| 2024/02/27 | 927 | 955 | 927 | 938 | 45,400 |
| 2024/02/26 | 865 | 920 | 849 | 919 | 86,600 |
| 2024/02/22 | 872 | 884 | 855 | 863 | 46,300 |
| 2024/02/21 | 894 | 894 | 867 | 872 | 54,900 |
| 2024/02/20 | 894 | 896 | 873 | 890 | 34,600 |
| 2024/02/19 | 875 | 887 | 867 | 885 | 71,100 |
| 2024/02/16 | 850 | 875 | 833 | 867 | 120,900 |
| 2024/02/15 | 870 | 876 | 845 | 851 | 86,700 |
| 2024/02/14 | 908 | 908 | 850 | 857 | 221,800 |
| 2024/02/13 | 1,005 | 1,034 | 905 | 915 | 291,500 |
| 2024/02/09 | 986 | 1,009 | 986 | 1,000 | 23,700 |
| 2024/02/08 | 995 | 1,000 | 982 | 996 | 38,500 |
| 2024/02/07 | 990 | 1,010 | 986 | 999 | 22,600 |
| 2024/02/06 | 1,016 | 1,016 | 994 | 1,000 | 24,900 |
| 2024/02/05 | 997 | 1,020 | 987 | 1,016 | 30,800 |
| 2024/02/02 | 971 | 1,010 | 971 | 997 | 48,500 |
| 2024/02/01 | 990 | 990 | 959 | 975 | 73,300 |
| 2024/01/31 | 1,004 | 1,004 | 984 | 995 | 58,200 |
| 2024/01/30 | 999 | 1,034 | 996 | 1,018 | 63,800 |
| 2024/01/29 | 995 | 1,001 | 974 | 996 | 83,300 |
| 2024/01/26 | 957 | 1,006 | 955 | 993 | 91,600 |
| 2024/01/25 | 958 | 966 | 947 | 963 | 54,900 |
| 2024/01/24 | 944 | 953 | 937 | 948 | 45,300 |
| 2024/01/23 | 949 | 963 | 940 | 952 | 92,300 |
| 2024/01/22 | 940 | 968 | 940 | 941 | 72,700 |
| 2024/01/19 | 944 | 944 | 930 | 934 | 20,500 |
| 2024/01/18 | 947 | 955 | 931 | 931 | 23,700 |
| 2024/01/17 | 956 | 966 | 950 | 953 | 68,800 |
| 2024/01/16 | 975 | 985 | 957 | 957 | 37,100 |
| 2024/01/15 | 950 | 968 | 950 | 966 | 42,000 |
| 2024/01/12 | 955 | 960 | 941 | 950 | 57,300 |
| 2024/01/11 | 971 | 973 | 952 | 961 | 59,900 |
| 2024/01/10 | 962 | 975 | 948 | 969 | 57,200 |
| 2024/01/09 | 940 | 978 | 940 | 962 | 70,200 |
| 2024/01/05 | 955 | 965 | 925 | 925 | 82,800 |
| 2024/01/04 | 945 | 972 | 935 | 968 | 51,600 |
| 2023/12/29 | 955 | 960 | 945 | 953 | 32,500 |
| 2023/12/28 | 925 | 966 | 925 | 966 | 41,000 |
| 2023/12/27 | 884 | 940 | 884 | 940 | 96,400 |
| 2023/12/26 | 870 | 911 | 870 | 884 | 227,700 |
| 2023/12/25 | 902 | 902 | 868 | 872 | 81,000 |
| 2023/12/22 | 878 | 910 | 878 | 899 | 71,600 |
| 2023/12/21 | 881 | 895 | 872 | 891 | 75,800 |
| 2023/12/20 | 910 | 916 | 890 | 899 | 100,500 |
| 2023/12/19 | 895 | 920 | 888 | 915 | 63,600 |
| 2023/12/18 | 925 | 926 | 889 | 904 | 129,300 |
| 2023/12/15 | 921 | 942 | 921 | 928 | 56,300 |
| 2023/12/14 | 939 | 950 | 923 | 923 | 57,900 |
| 2023/12/13 | 933 | 936 | 920 | 931 | 76,300 |
| 2023/12/12 | 947 | 950 | 923 | 934 | 109,100 |
| 2023/12/11 | 949 | 961 | 942 | 942 | 130,400 |
| 2023/12/08 | 952 | 962 | 938 | 945 | 84,700 |
| 2023/12/07 | 982 | 996 | 964 | 967 | 109,600 |
| 2023/12/06 | 1,015 | 1,024 | 1,001 | 1,006 | 51,400 |
| 2023/12/05 | 1,053 | 1,053 | 1,010 | 1,021 | 78,300 |
| 2023/12/04 | 1,036 | 1,065 | 1,036 | 1,061 | 76,400 |
| 2023/12/01 | 1,064 | 1,070 | 1,036 | 1,036 | 58,300 |
| 2023/11/30 | 1,075 | 1,090 | 1,056 | 1,066 | 53,000 |
| 2023/11/29 | 1,062 | 1,085 | 1,059 | 1,075 | 36,700 |
| 2023/11/28 | 1,088 | 1,088 | 1,061 | 1,066 | 33,600 |
| 2023/11/27 | 1,087 | 1,116 | 1,080 | 1,085 | 49,000 |