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

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

このページの先頭へ