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
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

このページの先頭へ