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 |
---|---|---|---|---|---|
2021/12/30 | 794 | 794 | 777 | 783 | 26,200 |
2021/12/29 | 785 | 807 | 775 | 801 | 23,300 |
2021/12/28 | 778 | 785 | 766 | 779 | 36,600 |
2021/12/27 | 791 | 791 | 755 | 763 | 43,400 |
2021/12/24 | 788 | 798 | 784 | 791 | 22,900 |
2021/12/23 | 800 | 810 | 775 | 780 | 28,000 |
2021/12/22 | 772 | 814 | 772 | 792 | 61,200 |
2021/12/21 | 743 | 772 | 739 | 765 | 46,600 |
2021/12/20 | 756 | 779 | 740 | 743 | 79,600 |
2021/12/17 | 795 | 795 | 751 | 762 | 68,900 |
2021/12/16 | 807 | 809 | 786 | 795 | 58,800 |
2021/12/15 | 766 | 800 | 766 | 792 | 27,900 |
2021/12/14 | 767 | 777 | 743 | 766 | 49,700 |
2021/12/13 | 791 | 800 | 762 | 767 | 48,300 |
2021/12/10 | 793 | 807 | 778 | 785 | 33,300 |
2021/12/09 | 827 | 828 | 791 | 793 | 17,300 |
2021/12/08 | 825 | 834 | 813 | 828 | 37,400 |
2021/12/07 | 777 | 814 | 770 | 809 | 41,500 |
2021/12/06 | 786 | 794 | 762 | 767 | 28,800 |
2021/12/03 | 752 | 791 | 742 | 790 | 38,000 |
2021/12/02 | 776 | 785 | 742 | 742 | 103,800 |
2021/12/01 | 795 | 805 | 755 | 791 | 95,300 |
2021/11/30 | 807 | 834 | 787 | 802 | 108,500 |
2021/11/29 | 812 | 831 | 791 | 799 | 94,700 |
2021/11/26 | 849 | 849 | 822 | 842 | 130,400 |
2021/11/25 | 902 | 902 | 856 | 856 | 85,600 |
2021/11/24 | 927 | 927 | 893 | 896 | 30,700 |
2021/11/22 | 930 | 930 | 897 | 927 | 39,100 |
2021/11/19 | 943 | 943 | 918 | 930 | 52,700 |
2021/11/18 | 1,009 | 1,009 | 941 | 943 | 49,800 |
2021/11/17 | 1,051 | 1,061 | 1,020 | 1,020 | 38,900 |
2021/11/16 | 1,020 | 1,046 | 1,000 | 1,046 | 68,000 |
2021/11/15 | 941 | 1,023 | 940 | 1,002 | 57,200 |
2021/11/12 | 905 | 956 | 904 | 944 | 65,800 |
2021/11/11 | 904 | 909 | 888 | 901 | 50,300 |
2021/11/10 | 909 | 923 | 900 | 912 | 38,300 |
2021/11/09 | 924 | 965 | 915 | 915 | 37,200 |
2021/11/08 | 918 | 938 | 895 | 938 | 56,100 |
2021/11/05 | 930 | 930 | 907 | 918 | 44,900 |
2021/11/04 | 941 | 941 | 916 | 929 | 36,700 |
2021/11/02 | 942 | 953 | 922 | 935 | 33,700 |
2021/11/01 | 932 | 945 | 925 | 938 | 24,800 |
2021/10/29 | 944 | 944 | 918 | 937 | 33,500 |
2021/10/28 | 933 | 942 | 920 | 932 | 27,300 |
2021/10/27 | 949 | 966 | 925 | 934 | 47,900 |
2021/10/26 | 938 | 960 | 933 | 958 | 23,600 |
2021/10/25 | 946 | 946 | 926 | 936 | 37,500 |
2021/10/22 | 943 | 952 | 940 | 952 | 13,800 |
2021/10/21 | 964 | 964 | 940 | 954 | 18,200 |
2021/10/20 | 958 | 966 | 943 | 954 | 28,500 |
2021/10/19 | 968 | 974 | 958 | 958 | 11,900 |
2021/10/18 | 963 | 972 | 949 | 968 | 36,100 |
2021/10/15 | 960 | 974 | 948 | 963 | 10,600 |
2021/10/14 | 949 | 949 | 924 | 945 | 28,400 |
2021/10/13 | 948 | 966 | 934 | 940 | 23,600 |
2021/10/12 | 969 | 984 | 946 | 947 | 40,400 |
2021/10/11 | 971 | 999 | 952 | 978 | 33,700 |
2021/10/08 | 984 | 991 | 956 | 956 | 16,400 |
2021/10/07 | 952 | 972 | 941 | 956 | 22,400 |
2021/10/06 | 950 | 975 | 926 | 937 | 45,500 |
2021/10/05 | 964 | 970 | 910 | 946 | 65,100 |
2021/10/04 | 1,010 | 1,011 | 963 | 984 | 38,500 |
2021/10/01 | 1,003 | 1,008 | 980 | 999 | 33,800 |
2021/09/30 | 1,018 | 1,020 | 999 | 1,007 | 22,100 |
2021/09/29 | 996 | 1,018 | 991 | 1,007 | 33,200 |
2021/09/28 | 1,031 | 1,044 | 1,011 | 1,012 | 29,300 |
2021/09/27 | 1,055 | 1,059 | 1,025 | 1,030 | 32,800 |
2021/09/24 | 1,052 | 1,071 | 1,039 | 1,063 | 28,700 |
2021/09/22 | 1,050 | 1,062 | 1,030 | 1,031 | 38,100 |
2021/09/21 | 1,026 | 1,064 | 1,020 | 1,055 | 54,400 |
2021/09/17 | 1,037 | 1,086 | 1,037 | 1,070 | 49,000 |
2021/09/16 | 1,069 | 1,074 | 1,019 | 1,037 | 81,700 |
2021/09/15 | 1,073 | 1,080 | 1,048 | 1,076 | 35,200 |
2021/09/14 | 1,111 | 1,119 | 1,064 | 1,071 | 47,400 |
2021/09/13 | 1,059 | 1,108 | 1,050 | 1,100 | 65,400 |
2021/09/10 | 1,052 | 1,056 | 1,030 | 1,056 | 39,800 |
2021/09/09 | 1,060 | 1,066 | 1,033 | 1,036 | 34,300 |
2021/09/08 | 1,039 | 1,066 | 1,036 | 1,062 | 38,100 |
2021/09/07 | 1,012 | 1,055 | 1,012 | 1,045 | 61,400 |
2021/09/06 | 1,032 | 1,045 | 1,002 | 1,011 | 88,000 |
2021/09/03 | 1,053 | 1,054 | 1,011 | 1,031 | 83,100 |
2021/09/02 | 1,045 | 1,055 | 1,036 | 1,042 | 33,900 |
2021/09/01 | 1,072 | 1,072 | 1,032 | 1,045 | 103,600 |
2021/08/31 | 1,020 | 1,080 | 1,010 | 1,059 | 136,200 |
2021/08/30 | 1,013 | 1,027 | 988 | 1,017 | 76,200 |
2021/08/27 | 959 | 982 | 946 | 973 | 47,000 |
2021/08/26 | 961 | 987 | 961 | 962 | 44,600 |
2021/08/25 | 943 | 971 | 943 | 957 | 52,300 |
2021/08/24 | 955 | 955 | 929 | 929 | 51,800 |
2021/08/23 | 905 | 940 | 892 | 929 | 81,000 |
2021/08/20 | 968 | 976 | 905 | 905 | 175,800 |
2021/08/19 | 974 | 1,010 | 955 | 967 | 113,000 |
2021/08/18 | 929 | 967 | 900 | 959 | 107,200 |
2021/08/17 | 970 | 974 | 935 | 944 | 157,700 |
2021/08/16 | 1,099 | 1,099 | 969 | 974 | 405,700 |
2021/08/13 | 970 | 985 | 961 | 970 | 72,700 |
2021/08/12 | 1,025 | 1,030 | 985 | 985 | 62,300 |
2021/08/11 | 1,026 | 1,031 | 1,008 | 1,020 | 47,500 |
2021/08/10 | 1,025 | 1,039 | 1,015 | 1,020 | 35,100 |
2021/08/06 | 1,022 | 1,035 | 1,006 | 1,020 | 59,600 |
2021/08/05 | 1,053 | 1,061 | 1,030 | 1,030 | 53,000 |
2021/08/04 | 1,092 | 1,092 | 1,043 | 1,053 | 37,000 |
2021/08/03 | 1,088 | 1,123 | 1,084 | 1,096 | 73,900 |
2021/08/02 | 1,093 | 1,093 | 1,059 | 1,078 | 77,700 |
2021/07/30 | 1,120 | 1,123 | 1,084 | 1,093 | 115,800 |
2021/07/29 | 1,152 | 1,224 | 1,112 | 1,130 | 250,100 |
2021/07/28 | 1,211 | 1,219 | 1,135 | 1,145 | 135,400 |
2021/07/27 | 1,243 | 1,243 | 1,217 | 1,229 | 14,400 |
2021/07/26 | 1,246 | 1,275 | 1,233 | 1,233 | 29,200 |
2021/07/21 | 1,245 | 1,260 | 1,226 | 1,235 | 34,500 |
2021/07/20 | 1,256 | 1,261 | 1,228 | 1,240 | 62,700 |
2021/07/19 | 1,289 | 1,289 | 1,251 | 1,270 | 56,300 |
2021/07/16 | 1,301 | 1,321 | 1,285 | 1,306 | 57,400 |
2021/07/15 | 1,364 | 1,364 | 1,316 | 1,324 | 38,100 |
2021/07/14 | 1,370 | 1,377 | 1,347 | 1,364 | 40,700 |
2021/07/13 | 1,384 | 1,395 | 1,355 | 1,370 | 62,700 |
2021/07/12 | 1,360 | 1,368 | 1,331 | 1,355 | 50,700 |
2021/07/09 | 1,331 | 1,349 | 1,321 | 1,346 | 66,300 |
2021/07/08 | 1,338 | 1,346 | 1,327 | 1,335 | 45,200 |
2021/07/07 | 1,340 | 1,359 | 1,326 | 1,338 | 30,100 |
2021/07/06 | 1,350 | 1,379 | 1,341 | 1,354 | 79,000 |
2021/07/05 | 1,369 | 1,369 | 1,319 | 1,327 | 153,300 |
2021/07/02 | 1,394 | 1,409 | 1,370 | 1,380 | 128,700 |
2021/07/01 | 1,513 | 1,513 | 1,411 | 1,420 | 176,000 |
2021/06/30 | 1,457 | 1,540 | 1,413 | 1,513 | 204,100 |
2021/06/29 | 1,425 | 1,432 | 1,394 | 1,427 | 56,900 |
2021/06/28 | 1,386 | 1,420 | 1,380 | 1,418 | 55,500 |
2021/06/25 | 1,356 | 1,397 | 1,342 | 1,393 | 46,400 |
2021/06/24 | 1,354 | 1,380 | 1,316 | 1,356 | 156,800 |
2021/06/23 | 1,417 | 1,428 | 1,353 | 1,354 | 185,200 |
2021/06/22 | 1,444 | 1,459 | 1,405 | 1,422 | 82,600 |
2021/06/21 | 1,444 | 1,461 | 1,401 | 1,439 | 120,800 |
2021/06/18 | 1,543 | 1,544 | 1,483 | 1,484 | 117,400 |
2021/06/17 | 1,504 | 1,541 | 1,457 | 1,534 | 282,400 |
2021/06/16 | 1,504 | 1,554 | 1,485 | 1,515 | 160,000 |
2021/06/15 | 1,521 | 1,527 | 1,484 | 1,515 | 72,800 |
2021/06/14 | 1,473 | 1,528 | 1,473 | 1,521 | 118,400 |
2021/06/11 | 1,452 | 1,480 | 1,431 | 1,473 | 29,100 |
2021/06/10 | 1,470 | 1,476 | 1,434 | 1,443 | 60,400 |
2021/06/09 | 1,482 | 1,530 | 1,472 | 1,488 | 161,400 |
2021/06/08 | 1,400 | 1,480 | 1,384 | 1,471 | 136,600 |
2021/06/07 | 1,409 | 1,444 | 1,403 | 1,420 | 100,100 |
2021/06/04 | 1,489 | 1,498 | 1,409 | 1,429 | 211,400 |
2021/06/03 | 1,454 | 1,611 | 1,454 | 1,518 | 605,600 |
2021/06/02 | 1,380 | 1,428 | 1,360 | 1,424 | 222,300 |
2021/06/01 | 1,465 | 1,465 | 1,381 | 1,395 | 290,600 |
2021/05/31 | 1,439 | 1,498 | 1,425 | 1,466 | 354,100 |
2021/05/28 | 1,440 | 1,475 | 1,405 | 1,420 | 473,400 |
2021/05/27 | 1,394 | 1,429 | 1,364 | 1,429 | 646,100 |
2021/05/26 | 1,350 | 1,405 | 1,304 | 1,364 | 865,400 |
2021/05/25 | 1,200 | 1,330 | 1,200 | 1,326 | 595,000 |
2021/05/24 | 1,192 | 1,211 | 1,152 | 1,179 | 259,100 |
2021/05/21 | 1,179 | 1,192 | 1,167 | 1,188 | 93,300 |
2021/05/20 | 1,187 | 1,211 | 1,153 | 1,199 | 277,300 |
2021/05/19 | 1,147 | 1,197 | 1,127 | 1,186 | 398,000 |
2021/05/18 | 1,113 | 1,157 | 1,091 | 1,136 | 347,400 |
2021/05/17 | 1,080 | 1,147 | 1,063 | 1,125 | 496,200 |
2021/05/14 | 1,043 | 1,043 | 997 | 997 | 58,400 |
2021/05/13 | 1,019 | 1,055 | 988 | 1,043 | 73,600 |
2021/05/12 | 1,040 | 1,065 | 1,021 | 1,026 | 85,100 |
2021/05/11 | 1,081 | 1,085 | 1,026 | 1,051 | 101,100 |
2021/05/10 | 1,098 | 1,119 | 1,080 | 1,082 | 118,900 |
2021/05/07 | 1,031 | 1,110 | 1,031 | 1,105 | 245,600 |
2021/05/06 | 1,030 | 1,055 | 981 | 1,048 | 152,500 |
2021/04/30 | 1,030 | 1,049 | 1,020 | 1,029 | 45,200 |
2021/04/28 | 1,004 | 1,060 | 1,004 | 1,010 | 85,100 |
2021/04/27 | 982 | 1,035 | 982 | 1,015 | 50,700 |
2021/04/26 | 928 | 1,000 | 928 | 990 | 62,100 |
2021/04/23 | 930 | 965 | 925 | 929 | 35,500 |
2021/04/22 | 927 | 935 | 913 | 925 | 17,700 |
2021/04/21 | 944 | 946 | 905 | 924 | 31,400 |
2021/04/20 | 912 | 968 | 905 | 955 | 83,200 |
2021/04/19 | 892 | 925 | 886 | 915 | 29,000 |
2021/04/16 | 911 | 911 | 880 | 887 | 33,100 |
2021/04/15 | 879 | 920 | 879 | 914 | 52,100 |
2021/04/14 | 875 | 895 | 873 | 877 | 10,700 |
2021/04/13 | 883 | 888 | 875 | 876 | 8,300 |
2021/04/12 | 893 | 900 | 880 | 883 | 17,000 |
2021/04/09 | 889 | 902 | 878 | 899 | 16,500 |
2021/04/08 | 890 | 900 | 880 | 883 | 17,000 |
2021/04/07 | 889 | 915 | 880 | 901 | 10,900 |
2021/04/06 | 923 | 927 | 881 | 898 | 15,000 |
2021/04/05 | 925 | 925 | 905 | 908 | 14,300 |
2021/04/02 | 923 | 928 | 899 | 925 | 35,000 |
2021/04/01 | 927 | 940 | 905 | 915 | 48,800 |
2021/03/31 | 877 | 913 | 866 | 903 | 44,000 |
2021/03/30 | 861 | 874 | 853 | 862 | 22,200 |
2021/03/29 | 869 | 879 | 850 | 856 | 34,400 |
2021/03/26 | 874 | 885 | 866 | 875 | 8,000 |
2021/03/25 | 869 | 881 | 846 | 874 | 50,400 |
2021/03/24 | 883 | 887 | 858 | 862 | 35,500 |
2021/03/23 | 906 | 916 | 877 | 893 | 45,400 |
2021/03/22 | 929 | 932 | 889 | 910 | 49,100 |
2021/03/19 | 960 | 974 | 913 | 916 | 62,300 |
2021/03/18 | 947 | 964 | 941 | 960 | 23,400 |
2021/03/17 | 965 | 978 | 932 | 937 | 20,800 |
2021/03/16 | 969 | 978 | 951 | 965 | 7,000 |
2021/03/15 | 978 | 993 | 948 | 963 | 30,300 |
2021/03/12 | 926 | 979 | 926 | 976 | 85,900 |
2021/03/11 | 915 | 941 | 914 | 930 | 13,400 |
2021/03/10 | 912 | 923 | 900 | 914 | 35,100 |
2021/03/09 | 905 | 931 | 880 | 911 | 28,500 |
2021/03/08 | 952 | 956 | 890 | 910 | 64,700 |
2021/03/05 | 969 | 969 | 910 | 938 | 67,300 |
2021/03/04 | 996 | 1,007 | 940 | 960 | 54,900 |
2021/03/03 | 1,012 | 1,033 | 987 | 1,007 | 48,800 |
2021/03/02 | 1,095 | 1,096 | 1,010 | 1,011 | 87,900 |
2021/03/01 | 1,115 | 1,140 | 1,050 | 1,081 | 125,200 |
2021/02/26 | 1,033 | 1,087 | 1,000 | 1,072 | 74,700 |
2021/02/25 | 1,067 | 1,097 | 1,027 | 1,065 | 83,300 |
2021/02/24 | 964 | 1,111 | 964 | 1,037 | 352,300 |
2021/02/22 | 951 | 979 | 949 | 961 | 39,900 |
2021/02/19 | 935 | 961 | 889 | 951 | 54,800 |
2021/02/18 | 970 | 970 | 925 | 935 | 51,900 |
2021/02/17 | 950 | 985 | 930 | 970 | 76,000 |
2021/02/16 | 915 | 988 | 913 | 965 | 139,800 |
2021/02/15 | 928 | 928 | 898 | 905 | 93,600 |
2021/02/12 | 863 | 879 | 860 | 869 | 40,700 |
2021/02/10 | 858 | 878 | 858 | 878 | 25,200 |
2021/02/09 | 854 | 859 | 843 | 857 | 16,200 |
2021/02/08 | 847 | 863 | 843 | 862 | 19,900 |
2021/02/05 | 865 | 865 | 835 | 844 | 23,400 |
2021/02/04 | 852 | 861 | 841 | 856 | 10,700 |
2021/02/03 | 853 | 867 | 852 | 861 | 12,300 |
2021/02/02 | 823 | 853 | 815 | 852 | 26,900 |
2021/02/01 | 805 | 825 | 789 | 819 | 35,300 |
2021/01/29 | 841 | 850 | 810 | 814 | 34,300 |
2021/01/28 | 819 | 837 | 819 | 836 | 23,000 |
2021/01/27 | 835 | 849 | 830 | 840 | 13,600 |
2021/01/26 | 852 | 859 | 820 | 840 | 49,600 |
2021/01/25 | 875 | 875 | 854 | 854 | 19,100 |
2021/01/22 | 887 | 900 | 865 | 874 | 53,100 |
2021/01/21 | 863 | 883 | 845 | 883 | 58,200 |
2021/01/20 | 834 | 852 | 834 | 852 | 30,500 |
2021/01/19 | 819 | 838 | 817 | 833 | 26,100 |
2021/01/18 | 833 | 836 | 816 | 819 | 27,700 |
2021/01/15 | 806 | 841 | 806 | 833 | 48,100 |
2021/01/14 | 814 | 828 | 804 | 818 | 62,200 |
2021/01/13 | 842 | 842 | 818 | 824 | 23,100 |
2021/01/12 | 849 | 857 | 827 | 827 | 32,200 |
2021/01/08 | 815 | 839 | 815 | 839 | 43,900 |
2021/01/07 | 825 | 825 | 812 | 817 | 15,100 |
2021/01/06 | 809 | 824 | 806 | 818 | 27,000 |
2021/01/05 | 819 | 825 | 801 | 817 | 23,100 |
2021/01/04 | 815 | 822 | 785 | 820 | 27,900 |