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
2020/12/30 823 823 798 818 36,900
2020/12/29 816 820 799 814 25,700
2020/12/28 837 843 802 802 37,200
2020/12/25 816 838 803 837 39,200
2020/12/24 810 819 797 816 24,700
2020/12/23 819 831 802 811 46,500
2020/12/22 840 853 785 795 90,300
2020/12/21 885 888 845 848 61,600
2020/12/18 846 916 846 900 127,600
2020/12/17 806 849 806 836 55,900
2020/12/16 860 860 808 814 75,900
2020/12/15 829 892 822 867 122,900
2020/12/14 812 830 801 814 44,700
2020/12/11 777 799 770 797 120,800
2020/12/10 791 791 762 762 99,100
2020/12/09 816 840 799 804 61,000
2020/12/08 851 858 811 820 104,600
2020/12/07 880 903 862 866 70,100
2020/12/04 916 934 876 895 107,600
2020/12/03 1,011 1,015 912 931 209,500
2020/12/02 997 1,029 945 981 192,100
2020/12/01 887 982 880 943 159,400
2020/11/30 944 944 882 894 79,800
2020/11/27 878 945 870 922 117,400
2020/11/26 890 912 879 890 44,900
2020/11/25 880 907 876 888 135,000
2020/11/24 850 881 848 877 126,700
2020/11/20 770 844 770 842 96,800
2020/11/19 730 782 714 777 101,700
2020/11/18 728 749 724 730 51,400
2020/11/17 766 777 735 735 94,500
2020/11/16 762 785 754 768 67,000
2020/11/13 772 773 722 759 119,800
2020/11/12 833 842 802 811 34,700
2020/11/11 806 846 805 846 28,300
2020/11/10 839 839 793 806 45,400
2020/11/09 793 836 787 817 45,300
2020/11/06 824 825 767 796 36,900
2020/11/05 820 830 806 811 21,800
2020/11/04 833 833 798 820 40,200
2020/11/02 789 817 789 803 45,400
2020/10/30 856 856 785 795 77,800
2020/10/29 850 861 796 827 138,500
2020/10/28 889 920 857 861 142,800
2020/10/27 844 924 823 874 376,200
2020/10/26 867 928 834 844 251,500
2020/10/23 807 876 807 862 234,500
2020/10/22 786 846 784 822 184,400
2020/10/21 803 815 774 797 121,300
2020/10/20 743 798 741 788 120,000
2020/10/19 701 765 692 737 104,400
2020/10/16 701 714 675 682 152,500
2020/10/15 721 808 701 711 403,400
2020/10/14 700 724 698 723 146,400
2020/10/13 679 707 676 693 53,300
2020/10/12 652 696 652 682 56,400
2020/10/09 666 675 649 656 37,300
2020/10/08 676 686 666 668 8,700
2020/10/07 688 689 667 675 39,600
2020/10/06 679 697 662 688 52,200
2020/10/05 631 684 631 679 30,100
2020/10/02 650 666 622 635 41,100
2020/09/30 650 688 641 645 76,400
2020/09/29 625 662 624 648 51,400
2020/09/28 631 635 611 622 47,700
2020/09/25 632 644 630 637 15,400
2020/09/24 643 657 632 637 30,400
2020/09/23 645 649 628 647 22,000
2020/09/18 643 654 632 646 29,300
2020/09/17 668 675 642 649 49,800
2020/09/16 675 681 653 671 65,700
2020/09/15 677 690 660 681 44,900
2020/09/14 640 687 634 687 81,100
2020/09/11 645 650 630 632 55,000
2020/09/10 611 683 611 644 222,800
2020/09/09 599 615 599 611 25,900
2020/09/08 592 615 591 614 39,800
2020/09/07 607 607 572 593 45,000
2020/09/04 594 607 594 607 17,000
2020/09/03 616 616 601 609 25,900
2020/09/02 615 616 598 607 22,000
2020/09/01 605 618 604 613 36,700
2020/08/31 603 607 594 605 33,700
2020/08/28 606 613 578 593 45,800
2020/08/27 610 615 605 608 19,200
2020/08/26 604 611 595 610 20,900
2020/08/25 605 612 600 604 15,700
2020/08/24 597 605 592 600 28,400
2020/08/21 596 598 587 593 15,700
2020/08/20 587 592 578 592 18,100
2020/08/19 582 596 580 587 24,300
2020/08/18 586 588 575 582 24,200
2020/08/17 588 595 562 576 61,100
2020/08/14 593 601 580 598 71,200
2020/08/13 630 630 599 599 114,500
2020/08/12 613 638 605 620 88,900
2020/08/11 614 619 596 608 43,000
2020/08/07 606 610 592 610 14,000
2020/08/06 605 609 592 606 24,200
2020/08/05 585 605 584 605 32,000
2020/08/04 595 616 585 595 43,700
2020/08/03 575 605 575 587 28,300
2020/07/31 607 607 563 571 96,600
2020/07/30 639 641 605 618 76,700
2020/07/29 607 686 599 649 443,400
2020/07/28 593 605 586 598 28,900
2020/07/27 589 593 581 593 10,100
2020/07/22 577 594 577 588 10,000
2020/07/21 579 585 572 577 10,800
2020/07/20 587 587 563 568 15,300
2020/07/17 608 608 571 577 30,700
2020/07/16 604 605 593 598 14,400
2020/07/15 609 614 597 609 18,500
2020/07/14 606 606 585 599 32,300
2020/07/13 614 633 594 601 42,000
2020/07/10 601 633 595 604 89,200
2020/07/09 588 617 585 591 43,700
2020/07/08 581 598 580 592 20,200
2020/07/07 573 606 572 585 53,300
2020/07/06 570 603 558 583 68,200
2020/07/03 546 565 542 561 41,400
2020/07/02 599 599 523 541 163,100
2020/07/01 612 618 580 582 66,500
2020/06/30 638 643 609 610 68,100
2020/06/29 649 649 615 620 76,700
2020/06/26 678 683 653 663 74,500
2020/06/25 678 702 672 678 80,300
2020/06/24 669 754 655 698 311,500
2020/06/23 672 672 645 654 18,700
2020/06/22 672 675 655 662 13,400
2020/06/19 674 674 653 668 13,100
2020/06/18 668 672 653 669 15,600
2020/06/17 680 684 666 670 25,700
2020/06/16 661 679 661 662 28,000
2020/06/15 688 710 650 651 48,900
2020/06/12 651 684 643 681 42,800
2020/06/11 740 750 687 690 67,400
2020/06/10 735 780 730 755 52,100
2020/06/09 745 760 722 742 70,100
2020/06/08 724 770 716 745 87,700
2020/06/05 696 717 667 709 54,600
2020/06/04 704 705 671 686 36,400
2020/06/03 719 741 689 706 82,100
2020/06/02 670 732 670 719 125,700
2020/06/01 637 665 636 665 34,700
2020/05/29 658 658 642 643 14,700
2020/05/28 661 665 637 659 28,100
2020/05/27 656 656 630 651 36,200
2020/05/26 695 695 651 660 45,400
2020/05/25 671 689 659 685 45,500
2020/05/22 674 682 654 675 33,900
2020/05/21 658 690 650 664 36,900
2020/05/20 675 681 642 649 72,000
2020/05/19 724 724 669 671 92,900
2020/05/18 693 717 693 714 32,300
2020/05/15 663 718 653 691 59,200
2020/05/14 623 686 622 653 75,300
2020/05/13 624 624 610 610 21,600
2020/05/12 618 660 617 634 51,800
2020/05/11 572 616 572 610 39,400
2020/05/08 586 588 566 575 24,800
2020/05/07 582 598 576 586 23,800
2020/05/01 558 574 558 572 20,100
2020/04/30 562 581 552 568 55,300
2020/04/28 540 557 526 542 25,000
2020/04/27 540 544 516 532 71,300
2020/04/24 522 550 514 530 49,300
2020/04/23 546 551 535 542 30,200
2020/04/22 586 598 534 536 101,800
2020/04/21 616 620 582 595 42,200
2020/04/20 613 624 595 616 20,100
2020/04/17 608 632 602 603 25,300
2020/04/16 601 611 590 600 22,300
2020/04/15 612 627 591 611 33,200
2020/04/14 582 636 581 602 59,700
2020/04/13 587 606 580 582 16,500
2020/04/10 578 589 556 581 22,800
2020/04/09 596 621 574 580 41,600
2020/04/08 557 616 545 590 51,800
2020/04/07 583 583 540 567 31,200
2020/04/06 550 560 530 548 46,900
2020/04/03 570 598 484 510 76,500
2020/04/02 592 592 565 570 33,300
2020/04/01 612 612 573 602 51,400
2020/03/31 638 638 592 618 48,100
2020/03/30 643 643 608 618 51,800
2020/03/27 675 685 648 653 31,100
2020/03/26 660 693 658 658 34,000
2020/03/25 773 773 710 713 27,000
2020/03/24 686 728 665 722 35,800
2020/03/23 650 694 643 659 37,000
2020/03/19 715 736 650 650 72,000
2020/03/18 732 765 703 715 36,400
2020/03/17 659 734 655 733 80,700
2020/03/16 720 730 673 679 36,900
2020/03/13 635 727 624 685 77,900
2020/03/12 724 755 685 715 93,700
2020/03/11 742 810 711 724 101,700
2020/03/10 713 834 672 745 130,800
2020/03/09 769 785 711 750 127,400
2020/03/06 867 878 815 819 61,600
2020/03/05 880 921 847 876 223,600
2020/03/04 770 897 760 864 262,400
2020/03/03 852 852 743 759 85,200
2020/03/02 770 839 752 807 111,300
2020/02/28 781 808 721 727 122,900
2020/02/27 868 899 820 820 87,900
2020/02/26 830 900 814 860 133,200
2020/02/25 820 854 804 831 113,600
2020/02/21 861 934 848 862 169,800
2020/02/20 930 932 826 876 244,300
2020/02/19 865 970 847 937 693,200
2020/02/18 732 838 732 820 284,500
2020/02/17 702 784 677 747 207,200
2020/02/14 626 710 625 700 253,300
2020/02/13 601 621 600 612 43,500
2020/02/12 592 600 587 599 11,500
2020/02/10 605 610 592 592 9,100
2020/02/07 607 608 594 604 12,600
2020/02/06 609 609 598 602 13,600
2020/02/05 581 615 581 603 28,200
2020/02/04 590 591 567 587 19,800
2020/02/03 559 580 553 580 15,200
2020/01/31 575 583 562 569 27,200
2020/01/30 590 590 566 572 40,000
2020/01/29 598 598 579 580 25,200
2020/01/28 599 599 589 594 11,700
2020/01/27 585 608 578 602 54,800
2020/01/24 611 622 607 608 23,500
2020/01/23 627 631 603 611 94,300
2020/01/22 586 677 580 647 419,700
2020/01/21 585 585 575 577 3,600
2020/01/20 581 585 576 584 3,100
2020/01/17 578 580 569 571 9,500
2020/01/16 590 592 565 578 13,600
2020/01/15 581 588 580 585 11,900
2020/01/14 584 593 573 584 12,500
2020/01/10 573 579 569 574 6,600
2020/01/09 571 581 571 579 9,600
2020/01/08 576 581 564 568 22,000
2020/01/07 595 595 577 583 14,100
2020/01/06 598 598 573 575 21,700

このページの先頭へ