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 |
---|---|---|---|---|---|
2019/12/30 | 599 | 599 | 583 | 589 | 8,500 |
2019/12/27 | 580 | 589 | 578 | 589 | 13,000 |
2019/12/26 | 570 | 582 | 568 | 574 | 34,200 |
2019/12/25 | 565 | 579 | 562 | 570 | 28,300 |
2019/12/24 | 581 | 581 | 565 | 568 | 23,200 |
2019/12/23 | 593 | 594 | 576 | 581 | 20,200 |
2019/12/20 | 581 | 594 | 577 | 593 | 16,000 |
2019/12/19 | 593 | 593 | 578 | 581 | 6,500 |
2019/12/18 | 584 | 595 | 576 | 586 | 21,900 |
2019/12/17 | 586 | 594 | 579 | 583 | 25,300 |
2019/12/16 | 613 | 613 | 591 | 591 | 12,100 |
2019/12/13 | 634 | 634 | 601 | 604 | 19,800 |
2019/12/12 | 631 | 636 | 618 | 618 | 21,900 |
2019/12/11 | 614 | 640 | 614 | 629 | 42,900 |
2019/12/10 | 598 | 615 | 596 | 615 | 33,900 |
2019/12/09 | 590 | 605 | 590 | 596 | 28,400 |
2019/12/06 | 578 | 588 | 578 | 582 | 10,200 |
2019/12/05 | 580 | 586 | 567 | 575 | 21,000 |
2019/12/04 | 591 | 591 | 573 | 580 | 20,200 |
2019/12/03 | 601 | 601 | 587 | 592 | 14,700 |
2019/12/02 | 607 | 617 | 598 | 601 | 20,700 |
2019/11/29 | 589 | 606 | 582 | 604 | 32,800 |
2019/11/28 | 617 | 617 | 586 | 589 | 39,900 |
2019/11/27 | 580 | 600 | 580 | 600 | 39,900 |
2019/11/26 | 585 | 585 | 570 | 575 | 26,400 |
2019/11/25 | 572 | 591 | 572 | 575 | 21,400 |
2019/11/22 | 565 | 581 | 565 | 578 | 13,400 |
2019/11/21 | 565 | 569 | 556 | 568 | 10,900 |
2019/11/20 | 569 | 574 | 562 | 565 | 8,100 |
2019/11/19 | 572 | 577 | 567 | 575 | 12,100 |
2019/11/18 | 570 | 575 | 563 | 571 | 12,700 |
2019/11/15 | 581 | 586 | 551 | 560 | 84,500 |
2019/11/14 | 605 | 605 | 582 | 584 | 73,600 |
2019/11/13 | 615 | 645 | 614 | 623 | 19,700 |
2019/11/12 | 615 | 644 | 608 | 634 | 40,100 |
2019/11/11 | 632 | 632 | 612 | 615 | 34,400 |
2019/11/08 | 612 | 640 | 604 | 622 | 103,500 |
2019/11/07 | 686 | 733 | 623 | 630 | 515,100 |
2019/11/06 | 596 | 698 | 596 | 698 | 328,500 |
2019/11/05 | 602 | 602 | 589 | 598 | 27,300 |
2019/11/01 | 580 | 587 | 580 | 583 | 4,900 |
2019/10/31 | 594 | 594 | 578 | 580 | 11,000 |
2019/10/30 | 606 | 606 | 580 | 599 | 19,800 |
2019/10/29 | 612 | 622 | 606 | 610 | 19,100 |
2019/10/28 | 591 | 617 | 591 | 616 | 30,000 |
2019/10/25 | 585 | 596 | 581 | 596 | 12,200 |
2019/10/24 | 592 | 592 | 581 | 585 | 18,600 |
2019/10/23 | 583 | 597 | 580 | 595 | 24,100 |
2019/10/21 | 588 | 588 | 576 | 583 | 18,000 |
2019/10/18 | 570 | 590 | 570 | 578 | 29,500 |
2019/10/17 | 564 | 578 | 564 | 570 | 15,100 |
2019/10/16 | 577 | 578 | 564 | 571 | 25,300 |
2019/10/15 | 582 | 590 | 560 | 575 | 53,600 |
2019/10/11 | 576 | 580 | 552 | 552 | 41,700 |
2019/10/10 | 564 | 587 | 538 | 566 | 106,900 |
2019/10/09 | 518 | 555 | 517 | 555 | 25,100 |
2019/10/08 | 515 | 528 | 509 | 521 | 17,700 |
2019/10/07 | 533 | 534 | 514 | 514 | 18,500 |
2019/10/04 | 536 | 541 | 527 | 532 | 14,700 |
2019/10/03 | 545 | 547 | 535 | 536 | 24,100 |
2019/10/02 | 547 | 554 | 540 | 554 | 11,800 |
2019/10/01 | 537 | 548 | 532 | 545 | 22,400 |
2019/09/30 | 561 | 561 | 537 | 537 | 24,800 |
2019/09/27 | 571 | 573 | 552 | 561 | 19,700 |
2019/09/26 | 573 | 579 | 569 | 571 | 12,900 |
2019/09/25 | 584 | 584 | 569 | 572 | 19,700 |
2019/09/24 | 561 | 587 | 561 | 585 | 52,500 |
2019/09/20 | 568 | 575 | 563 | 564 | 27,800 |
2019/09/19 | 560 | 583 | 560 | 574 | 33,300 |
2019/09/18 | 560 | 580 | 550 | 563 | 67,600 |
2019/09/17 | 531 | 556 | 523 | 549 | 44,300 |
2019/09/13 | 520 | 594 | 512 | 525 | 217,000 |
2019/09/12 | 520 | 525 | 510 | 514 | 19,200 |
2019/09/11 | 516 | 523 | 512 | 518 | 13,000 |
2019/09/10 | 508 | 519 | 507 | 518 | 12,200 |
2019/09/09 | 527 | 527 | 514 | 517 | 9,100 |
2019/09/06 | 520 | 523 | 510 | 517 | 14,000 |
2019/09/05 | 523 | 531 | 510 | 519 | 23,100 |
2019/09/04 | 516 | 521 | 515 | 515 | 7,700 |
2019/09/03 | 526 | 535 | 518 | 524 | 25,100 |
2019/09/02 | 500 | 528 | 500 | 515 | 60,600 |
2019/08/30 | 493 | 500 | 487 | 492 | 24,500 |
2019/08/29 | 479 | 493 | 476 | 478 | 21,900 |
2019/08/28 | 500 | 518 | 477 | 482 | 51,700 |
2019/08/27 | 494 | 501 | 488 | 492 | 42,900 |
2019/08/26 | 490 | 493 | 469 | 486 | 26,200 |
2019/08/23 | 506 | 509 | 489 | 494 | 38,400 |
2019/08/22 | 541 | 544 | 508 | 509 | 86,400 |
2019/08/21 | 503 | 603 | 494 | 536 | 381,800 |
2019/08/20 | 498 | 512 | 491 | 503 | 20,800 |
2019/08/19 | 488 | 500 | 488 | 498 | 9,600 |
2019/08/16 | 486 | 495 | 478 | 491 | 19,600 |
2019/08/15 | 480 | 492 | 463 | 484 | 32,200 |
2019/08/14 | 513 | 513 | 498 | 506 | 32,600 |
2019/08/13 | 522 | 526 | 508 | 511 | 25,500 |
2019/08/09 | 581 | 581 | 525 | 542 | 37,900 |
2019/08/08 | 603 | 608 | 558 | 589 | 49,200 |
2019/08/07 | 522 | 605 | 522 | 591 | 164,400 |
2019/08/06 | 492 | 538 | 492 | 525 | 29,000 |
2019/08/05 | 556 | 556 | 518 | 522 | 25,100 |
2019/08/02 | 564 | 597 | 543 | 554 | 25,100 |
2019/08/01 | 573 | 578 | 550 | 563 | 64,400 |
2019/07/31 | 598 | 598 | 582 | 583 | 5,700 |
2019/07/30 | 599 | 599 | 584 | 591 | 13,500 |
2019/07/29 | 575 | 630 | 566 | 609 | 87,000 |
2019/07/26 | 564 | 576 | 564 | 573 | 5,500 |
2019/07/25 | 574 | 580 | 563 | 574 | 7,800 |
2019/07/24 | 577 | 586 | 571 | 574 | 7,600 |
2019/07/23 | 573 | 579 | 567 | 576 | 9,300 |
2019/07/22 | 584 | 584 | 569 | 577 | 14,600 |
2019/07/19 | 564 | 581 | 562 | 564 | 17,700 |
2019/07/18 | 576 | 576 | 542 | 559 | 32,100 |
2019/07/17 | 593 | 593 | 568 | 586 | 19,500 |
2019/07/16 | 615 | 616 | 583 | 600 | 33,700 |
2019/07/12 | 623 | 631 | 615 | 622 | 16,800 |
2019/07/11 | 615 | 629 | 611 | 629 | 14,100 |
2019/07/10 | 631 | 632 | 613 | 622 | 18,500 |
2019/07/09 | 625 | 637 | 609 | 632 | 33,500 |
2019/07/08 | 656 | 656 | 622 | 627 | 50,600 |
2019/07/05 | 663 | 668 | 647 | 655 | 58,300 |
2019/07/04 | 615 | 679 | 605 | 668 | 178,100 |
2019/07/03 | 634 | 634 | 602 | 608 | 49,500 |
2019/07/02 | 620 | 628 | 592 | 624 | 84,300 |
2019/07/01 | 599 | 615 | 578 | 580 | 48,600 |
2019/06/28 | 584 | 585 | 561 | 572 | 36,800 |
2019/06/27 | 570 | 590 | 553 | 584 | 92,800 |
2019/06/26 | 640 | 665 | 565 | 591 | 363,700 |
2019/06/25 | 523 | 630 | 523 | 630 | 247,500 |
2019/06/24 | 523 | 530 | 510 | 530 | 16,000 |
2019/06/21 | 525 | 542 | 522 | 527 | 31,000 |
2019/06/20 | 520 | 529 | 513 | 524 | 18,700 |
2019/06/19 | 517 | 538 | 517 | 529 | 29,700 |
2019/06/18 | 525 | 525 | 504 | 508 | 18,100 |
2019/06/17 | 528 | 536 | 523 | 527 | 6,700 |
2019/06/14 | 527 | 534 | 511 | 529 | 39,300 |
2019/06/13 | 544 | 544 | 519 | 528 | 25,300 |
2019/06/12 | 522 | 549 | 521 | 547 | 38,400 |
2019/06/11 | 521 | 533 | 518 | 528 | 19,000 |
2019/06/10 | 520 | 535 | 520 | 524 | 22,900 |
2019/06/07 | 511 | 523 | 510 | 517 | 20,900 |
2019/06/06 | 506 | 526 | 501 | 507 | 39,300 |
2019/06/05 | 514 | 530 | 505 | 516 | 36,500 |
2019/06/04 | 516 | 516 | 491 | 505 | 35,000 |
2019/06/03 | 528 | 535 | 501 | 506 | 94,300 |
2019/05/31 | 532 | 575 | 511 | 538 | 152,500 |
2019/05/30 | 507 | 558 | 501 | 512 | 110,800 |
2019/05/29 | 512 | 512 | 503 | 511 | 14,200 |
2019/05/28 | 512 | 520 | 512 | 519 | 17,100 |
2019/05/27 | 532 | 532 | 512 | 518 | 11,800 |
2019/05/24 | 508 | 523 | 507 | 522 | 13,900 |
2019/05/23 | 515 | 536 | 515 | 523 | 13,000 |
2019/05/22 | 506 | 541 | 505 | 518 | 44,500 |
2019/05/21 | 534 | 534 | 503 | 504 | 33,600 |
2019/05/20 | 553 | 553 | 505 | 528 | 47,900 |
2019/05/17 | 562 | 570 | 537 | 547 | 29,700 |
2019/05/16 | 555 | 570 | 551 | 561 | 25,300 |
2019/05/15 | 590 | 604 | 553 | 561 | 78,400 |
2019/05/14 | 585 | 634 | 541 | 630 | 56,800 |
2019/05/13 | 620 | 630 | 599 | 604 | 37,700 |
2019/05/10 | 617 | 635 | 615 | 620 | 34,000 |
2019/05/09 | 660 | 661 | 616 | 616 | 50,400 |
2019/05/08 | 644 | 666 | 630 | 656 | 36,500 |
2019/05/07 | 630 | 650 | 623 | 649 | 25,400 |
2019/04/26 | 638 | 638 | 608 | 617 | 24,600 |
2019/04/25 | 624 | 642 | 613 | 638 | 17,500 |
2019/04/24 | 620 | 648 | 617 | 623 | 36,100 |
2019/04/23 | 617 | 625 | 602 | 603 | 33,900 |
2019/04/22 | 650 | 655 | 612 | 616 | 54,300 |
2019/04/19 | 627 | 676 | 623 | 656 | 68,200 |
2019/04/18 | 655 | 655 | 622 | 623 | 43,800 |
2019/04/17 | 651 | 667 | 631 | 650 | 62,400 |
2019/04/16 | 672 | 684 | 642 | 654 | 69,700 |
2019/04/15 | 665 | 692 | 660 | 684 | 61,200 |
2019/04/12 | 691 | 730 | 659 | 669 | 108,600 |
2019/04/11 | 734 | 746 | 651 | 692 | 195,800 |
2019/04/10 | 729 | 780 | 711 | 739 | 130,500 |
2019/04/09 | 749 | 768 | 705 | 744 | 196,800 |
2019/04/08 | 814 | 825 | 733 | 739 | 300,100 |
2019/04/05 | 752 | 831 | 750 | 801 | 455,000 |
2019/04/04 | 719 | 818 | 686 | 761 | 471,100 |
2019/04/03 | 698 | 779 | 692 | 713 | 439,400 |
2019/04/02 | 702 | 702 | 646 | 689 | 176,300 |
2019/04/01 | 666 | 747 | 635 | 683 | 359,600 |
2019/03/29 | 661 | 675 | 637 | 658 | 74,700 |
2019/03/28 | 617 | 660 | 615 | 641 | 74,300 |
2019/03/27 | 614 | 650 | 614 | 637 | 56,200 |
2019/03/26 | 616 | 616 | 591 | 611 | 74,400 |
2019/03/25 | 625 | 653 | 606 | 610 | 100,900 |
2019/03/22 | 669 | 678 | 630 | 653 | 106,600 |
2019/03/20 | 614 | 684 | 604 | 663 | 227,300 |
2019/03/19 | 624 | 639 | 606 | 606 | 58,300 |
2019/03/18 | 634 | 645 | 609 | 621 | 55,000 |
2019/03/15 | 650 | 664 | 632 | 640 | 110,200 |
2019/03/14 | 630 | 735 | 630 | 649 | 488,100 |
2019/03/13 | 725 | 734 | 633 | 645 | 472,600 |
2019/03/12 | 665 | 725 | 664 | 725 | 171,000 |
2019/03/11 | 675 | 688 | 601 | 625 | 366,200 |
2019/03/08 | 806 | 815 | 656 | 695 | 1,803,700 |
2019/03/07 | 670 | 701 | 650 | 701 | 383,200 |
2019/03/06 | 511 | 601 | 500 | 601 | 386,300 |
2019/03/05 | 504 | 538 | 490 | 501 | 82,600 |
2019/03/04 | 472 | 518 | 460 | 504 | 85,900 |
2019/03/01 | 443 | 459 | 442 | 459 | 24,100 |
2019/02/28 | 460 | 466 | 439 | 444 | 39,800 |
2019/02/27 | 456 | 462 | 448 | 457 | 26,800 |
2019/02/26 | 465 | 467 | 454 | 454 | 26,100 |
2019/02/25 | 465 | 468 | 459 | 462 | 10,400 |
2019/02/22 | 457 | 466 | 455 | 461 | 14,300 |
2019/02/21 | 471 | 474 | 459 | 462 | 30,900 |
2019/02/20 | 459 | 475 | 459 | 475 | 17,800 |
2019/02/19 | 452 | 468 | 451 | 454 | 22,700 |
2019/02/18 | 465 | 465 | 452 | 460 | 14,300 |
2019/02/15 | 463 | 472 | 460 | 463 | 20,800 |
2019/02/14 | 477 | 480 | 465 | 471 | 16,500 |
2019/02/13 | 472 | 481 | 462 | 477 | 14,500 |
2019/02/12 | 476 | 481 | 453 | 460 | 23,300 |
2019/02/08 | 489 | 499 | 477 | 477 | 17,200 |
2019/02/07 | 502 | 503 | 486 | 490 | 17,400 |
2019/02/06 | 509 | 514 | 500 | 502 | 12,100 |
2019/02/05 | 518 | 518 | 504 | 512 | 13,600 |
2019/02/04 | 505 | 524 | 505 | 513 | 21,100 |
2019/02/01 | 488 | 495 | 481 | 495 | 10,800 |
2019/01/31 | 490 | 491 | 480 | 480 | 6,000 |
2019/01/30 | 510 | 513 | 475 | 477 | 43,300 |
2019/01/29 | 492 | 518 | 487 | 510 | 20,700 |
2019/01/28 | 502 | 508 | 490 | 493 | 34,400 |
2019/01/25 | 498 | 501 | 487 | 490 | 21,600 |
2019/01/24 | 489 | 502 | 489 | 494 | 13,600 |
2019/01/23 | 486 | 502 | 484 | 488 | 19,000 |
2019/01/22 | 520 | 525 | 484 | 484 | 64,400 |
2019/01/21 | 521 | 546 | 520 | 523 | 43,900 |
2019/01/18 | 512 | 533 | 512 | 522 | 36,100 |
2019/01/17 | 508 | 526 | 502 | 515 | 11,800 |
2019/01/16 | 510 | 520 | 501 | 508 | 21,400 |
2019/01/15 | 503 | 525 | 502 | 520 | 21,500 |
2019/01/11 | 500 | 540 | 500 | 510 | 35,500 |
2019/01/10 | 535 | 535 | 500 | 505 | 62,000 |
2019/01/09 | 575 | 583 | 531 | 545 | 162,500 |
2019/01/08 | 493 | 555 | 493 | 555 | 108,700 |
2019/01/07 | 472 | 488 | 456 | 475 | 26,400 |
2019/01/04 | 431 | 448 | 412 | 448 | 42,300 |