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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,184 | 1,193 | 1,150 | 1,186 | 24,900 |
| 2022/12/29 | 1,177 | 1,177 | 1,130 | 1,158 | 12,700 |
| 2022/12/28 | 1,220 | 1,220 | 1,141 | 1,155 | 60,200 |
| 2022/12/27 | 1,203 | 1,231 | 1,188 | 1,220 | 33,700 |
| 2022/12/26 | 1,140 | 1,196 | 1,095 | 1,188 | 69,700 |
| 2022/12/23 | 1,175 | 1,175 | 1,131 | 1,140 | 23,200 |
| 2022/12/22 | 1,195 | 1,208 | 1,170 | 1,175 | 27,500 |
| 2022/12/21 | 1,200 | 1,212 | 1,164 | 1,195 | 31,000 |
| 2022/12/20 | 1,300 | 1,300 | 1,181 | 1,189 | 95,200 |
| 2022/12/19 | 1,275 | 1,281 | 1,244 | 1,270 | 20,000 |
| 2022/12/16 | 1,297 | 1,307 | 1,278 | 1,287 | 28,800 |
| 2022/12/15 | 1,303 | 1,327 | 1,298 | 1,327 | 20,100 |
| 2022/12/14 | 1,276 | 1,311 | 1,246 | 1,311 | 65,600 |
| 2022/12/13 | 1,275 | 1,297 | 1,227 | 1,276 | 35,000 |
| 2022/12/12 | 1,310 | 1,323 | 1,281 | 1,288 | 34,400 |
| 2022/12/09 | 1,343 | 1,391 | 1,327 | 1,330 | 30,100 |
| 2022/12/08 | 1,339 | 1,374 | 1,307 | 1,373 | 20,800 |
| 2022/12/07 | 1,327 | 1,338 | 1,315 | 1,328 | 11,400 |
| 2022/12/06 | 1,328 | 1,346 | 1,322 | 1,346 | 15,300 |
| 2022/12/05 | 1,357 | 1,384 | 1,323 | 1,338 | 30,100 |
| 2022/12/02 | 1,407 | 1,409 | 1,373 | 1,378 | 34,300 |
| 2022/12/01 | 1,337 | 1,424 | 1,337 | 1,415 | 75,300 |
| 2022/11/30 | 1,328 | 1,332 | 1,277 | 1,310 | 31,800 |
| 2022/11/29 | 1,347 | 1,347 | 1,310 | 1,332 | 24,600 |
| 2022/11/28 | 1,343 | 1,353 | 1,338 | 1,340 | 13,100 |
| 2022/11/25 | 1,341 | 1,355 | 1,331 | 1,350 | 19,300 |
| 2022/11/24 | 1,350 | 1,365 | 1,331 | 1,341 | 26,600 |
| 2022/11/22 | 1,367 | 1,367 | 1,322 | 1,336 | 49,400 |
| 2022/11/21 | 1,380 | 1,393 | 1,349 | 1,367 | 20,700 |
| 2022/11/18 | 1,390 | 1,405 | 1,381 | 1,384 | 34,400 |
| 2022/11/17 | 1,354 | 1,440 | 1,347 | 1,385 | 104,400 |
| 2022/11/16 | 1,318 | 1,357 | 1,300 | 1,355 | 55,200 |
| 2022/11/15 | 1,282 | 1,304 | 1,264 | 1,295 | 25,100 |
| 2022/11/14 | 1,325 | 1,325 | 1,282 | 1,282 | 25,400 |
| 2022/11/11 | 1,324 | 1,334 | 1,293 | 1,310 | 94,800 |
| 2022/11/10 | 1,225 | 1,318 | 1,182 | 1,270 | 146,300 |
| 2022/11/09 | 1,262 | 1,264 | 1,211 | 1,238 | 39,400 |
| 2022/11/08 | 1,274 | 1,289 | 1,262 | 1,262 | 15,600 |
| 2022/11/07 | 1,311 | 1,311 | 1,266 | 1,269 | 24,900 |
| 2022/11/04 | 1,300 | 1,306 | 1,278 | 1,305 | 18,000 |
| 2022/11/02 | 1,278 | 1,317 | 1,265 | 1,317 | 14,300 |
| 2022/11/01 | 1,288 | 1,293 | 1,261 | 1,293 | 6,500 |
| 2022/10/31 | 1,298 | 1,320 | 1,280 | 1,295 | 19,200 |
| 2022/10/28 | 1,304 | 1,310 | 1,286 | 1,298 | 16,100 |
| 2022/10/27 | 1,300 | 1,312 | 1,295 | 1,304 | 16,700 |
| 2022/10/26 | 1,313 | 1,325 | 1,304 | 1,304 | 17,400 |
| 2022/10/25 | 1,328 | 1,328 | 1,304 | 1,316 | 13,800 |
| 2022/10/24 | 1,300 | 1,321 | 1,288 | 1,314 | 29,200 |
| 2022/10/21 | 1,310 | 1,310 | 1,249 | 1,260 | 58,700 |
| 2022/10/20 | 1,328 | 1,344 | 1,306 | 1,317 | 30,000 |
| 2022/10/19 | 1,332 | 1,364 | 1,323 | 1,342 | 30,300 |
| 2022/10/18 | 1,331 | 1,367 | 1,326 | 1,330 | 31,900 |
| 2022/10/17 | 1,355 | 1,355 | 1,312 | 1,321 | 39,900 |
| 2022/10/14 | 1,335 | 1,380 | 1,335 | 1,361 | 48,100 |
| 2022/10/13 | 1,365 | 1,365 | 1,310 | 1,314 | 61,300 |
| 2022/10/12 | 1,318 | 1,369 | 1,318 | 1,368 | 61,700 |
| 2022/10/11 | 1,309 | 1,340 | 1,292 | 1,336 | 56,300 |
| 2022/10/07 | 1,324 | 1,342 | 1,316 | 1,317 | 31,900 |
| 2022/10/06 | 1,318 | 1,370 | 1,318 | 1,354 | 43,900 |
| 2022/10/05 | 1,293 | 1,322 | 1,289 | 1,317 | 57,200 |
| 2022/10/04 | 1,295 | 1,325 | 1,278 | 1,305 | 45,000 |
| 2022/10/03 | 1,223 | 1,249 | 1,208 | 1,248 | 35,900 |
| 2022/09/30 | 1,202 | 1,242 | 1,184 | 1,230 | 58,900 |
| 2022/09/29 | 1,234 | 1,242 | 1,198 | 1,230 | 84,400 |
| 2022/09/28 | 1,164 | 1,164 | 1,114 | 1,150 | 81,700 |
| 2022/09/27 | 1,159 | 1,175 | 1,151 | 1,167 | 42,200 |
| 2022/09/26 | 1,190 | 1,190 | 1,153 | 1,164 | 45,300 |
| 2022/09/22 | 1,223 | 1,231 | 1,204 | 1,209 | 32,700 |
| 2022/09/21 | 1,221 | 1,241 | 1,209 | 1,241 | 31,000 |
| 2022/09/20 | 1,270 | 1,270 | 1,206 | 1,223 | 87,900 |
| 2022/09/16 | 1,309 | 1,314 | 1,260 | 1,267 | 47,800 |
| 2022/09/15 | 1,301 | 1,330 | 1,276 | 1,325 | 39,800 |
| 2022/09/14 | 1,250 | 1,300 | 1,241 | 1,300 | 52,100 |
| 2022/09/13 | 1,321 | 1,349 | 1,287 | 1,287 | 74,800 |
| 2022/09/12 | 1,312 | 1,337 | 1,306 | 1,325 | 78,200 |
| 2022/09/09 | 1,285 | 1,313 | 1,266 | 1,295 | 150,300 |
| 2022/09/08 | 1,275 | 1,356 | 1,260 | 1,298 | 519,500 |
| 2022/09/07 | 1,188 | 1,225 | 1,170 | 1,190 | 80,000 |
| 2022/09/06 | 1,151 | 1,188 | 1,148 | 1,183 | 56,500 |
| 2022/09/05 | 1,120 | 1,151 | 1,114 | 1,145 | 42,000 |
| 2022/09/02 | 1,148 | 1,152 | 1,111 | 1,120 | 80,900 |
| 2022/09/01 | 1,132 | 1,210 | 1,124 | 1,161 | 169,200 |
| 2022/08/31 | 1,098 | 1,128 | 1,089 | 1,128 | 59,200 |
| 2022/08/30 | 1,074 | 1,098 | 1,053 | 1,098 | 59,600 |
| 2022/08/29 | 1,053 | 1,088 | 1,053 | 1,069 | 50,800 |
| 2022/08/26 | 1,120 | 1,136 | 1,101 | 1,113 | 32,400 |
| 2022/08/25 | 1,122 | 1,136 | 1,106 | 1,125 | 74,400 |
| 2022/08/24 | 1,057 | 1,130 | 1,051 | 1,119 | 98,200 |
| 2022/08/23 | 1,034 | 1,056 | 1,010 | 1,055 | 48,700 |
| 2022/08/22 | 1,041 | 1,062 | 1,035 | 1,038 | 34,000 |
| 2022/08/19 | 1,045 | 1,074 | 1,027 | 1,055 | 63,700 |
| 2022/08/18 | 1,033 | 1,052 | 1,013 | 1,032 | 68,700 |
| 2022/08/17 | 1,007 | 1,046 | 997 | 1,034 | 85,900 |
| 2022/08/16 | 1,071 | 1,074 | 1,006 | 1,007 | 150,600 |
| 2022/08/15 | 1,025 | 1,115 | 1,023 | 1,074 | 296,000 |
| 2022/08/12 | 931 | 1,038 | 925 | 999 | 282,200 |
| 2022/08/10 | 921 | 921 | 907 | 917 | 19,900 |
| 2022/08/09 | 923 | 929 | 917 | 921 | 13,500 |
| 2022/08/08 | 944 | 947 | 912 | 933 | 27,800 |
| 2022/08/05 | 951 | 951 | 932 | 944 | 16,900 |
| 2022/08/04 | 942 | 956 | 935 | 951 | 27,200 |
| 2022/08/03 | 945 | 946 | 937 | 942 | 15,000 |
| 2022/08/02 | 941 | 941 | 918 | 939 | 16,500 |
| 2022/08/01 | 926 | 942 | 916 | 934 | 24,300 |
| 2022/07/29 | 938 | 940 | 916 | 925 | 21,800 |
| 2022/07/28 | 937 | 949 | 925 | 925 | 34,800 |
| 2022/07/27 | 933 | 933 | 910 | 922 | 29,600 |
| 2022/07/26 | 935 | 935 | 923 | 933 | 9,900 |
| 2022/07/25 | 933 | 935 | 906 | 935 | 24,200 |
| 2022/07/22 | 940 | 946 | 935 | 935 | 18,600 |
| 2022/07/21 | 928 | 946 | 924 | 940 | 39,700 |
| 2022/07/20 | 911 | 933 | 908 | 920 | 35,900 |
| 2022/07/19 | 901 | 907 | 892 | 906 | 36,600 |
| 2022/07/15 | 915 | 915 | 898 | 901 | 9,000 |
| 2022/07/14 | 903 | 917 | 899 | 907 | 10,600 |
| 2022/07/13 | 905 | 914 | 890 | 903 | 31,500 |
| 2022/07/12 | 943 | 954 | 897 | 900 | 72,700 |
| 2022/07/11 | 960 | 971 | 958 | 958 | 15,900 |
| 2022/07/08 | 973 | 977 | 950 | 955 | 36,400 |
| 2022/07/07 | 996 | 996 | 969 | 973 | 26,900 |
| 2022/07/06 | 966 | 987 | 964 | 986 | 39,100 |
| 2022/07/05 | 971 | 981 | 957 | 961 | 28,300 |
| 2022/07/04 | 961 | 987 | 948 | 969 | 25,900 |
| 2022/07/01 | 965 | 973 | 944 | 961 | 51,400 |
| 2022/06/30 | 967 | 973 | 952 | 973 | 24,600 |
| 2022/06/29 | 965 | 965 | 938 | 954 | 19,100 |
| 2022/06/28 | 978 | 984 | 951 | 965 | 30,700 |
| 2022/06/27 | 1,019 | 1,019 | 977 | 978 | 43,700 |
| 2022/06/24 | 977 | 1,008 | 970 | 1,008 | 71,900 |
| 2022/06/23 | 942 | 965 | 935 | 960 | 48,400 |
| 2022/06/22 | 962 | 962 | 924 | 940 | 34,600 |
| 2022/06/21 | 943 | 952 | 935 | 949 | 46,200 |
| 2022/06/20 | 920 | 945 | 899 | 928 | 41,500 |
| 2022/06/17 | 921 | 932 | 906 | 915 | 48,300 |
| 2022/06/16 | 958 | 980 | 931 | 936 | 57,000 |
| 2022/06/15 | 984 | 987 | 943 | 943 | 44,800 |
| 2022/06/14 | 940 | 984 | 937 | 984 | 58,300 |
| 2022/06/13 | 970 | 980 | 949 | 955 | 58,200 |
| 2022/06/10 | 1,048 | 1,051 | 985 | 992 | 109,800 |
| 2022/06/09 | 965 | 1,020 | 965 | 1,013 | 122,900 |
| 2022/06/08 | 937 | 966 | 937 | 948 | 56,600 |
| 2022/06/07 | 945 | 945 | 912 | 926 | 37,200 |
| 2022/06/06 | 902 | 939 | 896 | 935 | 25,200 |
| 2022/06/03 | 901 | 915 | 895 | 900 | 35,300 |
| 2022/06/02 | 896 | 904 | 885 | 900 | 39,700 |
| 2022/06/01 | 874 | 913 | 863 | 885 | 45,800 |
| 2022/05/31 | 882 | 889 | 849 | 862 | 27,300 |
| 2022/05/30 | 880 | 880 | 860 | 875 | 21,200 |
| 2022/05/27 | 884 | 884 | 842 | 858 | 28,000 |
| 2022/05/26 | 868 | 896 | 853 | 858 | 41,900 |
| 2022/05/25 | 900 | 901 | 873 | 875 | 34,600 |
| 2022/05/24 | 954 | 954 | 898 | 912 | 54,600 |
| 2022/05/23 | 913 | 955 | 902 | 955 | 58,700 |
| 2022/05/20 | 868 | 887 | 856 | 883 | 23,000 |
| 2022/05/19 | 871 | 891 | 861 | 868 | 42,000 |
| 2022/05/18 | 882 | 895 | 874 | 886 | 31,500 |
| 2022/05/17 | 897 | 897 | 877 | 882 | 33,200 |
| 2022/05/16 | 874 | 894 | 849 | 886 | 60,400 |
| 2022/05/13 | 910 | 924 | 886 | 889 | 65,900 |
| 2022/05/12 | 925 | 940 | 905 | 912 | 89,600 |
| 2022/05/11 | 929 | 950 | 902 | 947 | 35,300 |
| 2022/05/10 | 988 | 988 | 917 | 929 | 69,200 |
| 2022/05/09 | 1,011 | 1,018 | 987 | 998 | 31,900 |
| 2022/05/06 | 984 | 1,025 | 963 | 1,012 | 36,000 |
| 2022/05/02 | 978 | 1,010 | 976 | 986 | 31,600 |
| 2022/04/28 | 991 | 1,011 | 984 | 993 | 34,600 |
| 2022/04/27 | 981 | 1,002 | 965 | 976 | 41,600 |
| 2022/04/26 | 983 | 1,032 | 974 | 1,028 | 23,900 |
| 2022/04/25 | 957 | 997 | 954 | 976 | 41,500 |
| 2022/04/22 | 970 | 1,014 | 950 | 987 | 56,300 |
| 2022/04/21 | 1,018 | 1,018 | 979 | 979 | 46,100 |
| 2022/04/20 | 1,031 | 1,039 | 1,004 | 1,017 | 36,300 |
| 2022/04/19 | 1,043 | 1,056 | 1,010 | 1,029 | 46,400 |
| 2022/04/18 | 1,049 | 1,060 | 1,034 | 1,046 | 21,600 |
| 2022/04/15 | 1,076 | 1,076 | 1,046 | 1,071 | 19,700 |
| 2022/04/14 | 1,093 | 1,095 | 1,050 | 1,075 | 28,800 |
| 2022/04/13 | 1,028 | 1,076 | 1,015 | 1,076 | 39,300 |
| 2022/04/12 | 1,026 | 1,040 | 1,005 | 1,031 | 53,600 |
| 2022/04/11 | 1,093 | 1,096 | 1,013 | 1,037 | 83,800 |
| 2022/04/08 | 1,115 | 1,126 | 1,075 | 1,102 | 42,600 |
| 2022/04/07 | 1,090 | 1,115 | 1,090 | 1,115 | 33,900 |
| 2022/04/06 | 1,138 | 1,144 | 1,094 | 1,133 | 40,600 |
| 2022/04/05 | 1,098 | 1,149 | 1,098 | 1,143 | 61,400 |
| 2022/04/04 | 1,070 | 1,090 | 1,032 | 1,087 | 75,600 |
| 2022/04/01 | 1,107 | 1,108 | 1,070 | 1,072 | 85,600 |
| 2022/03/31 | 1,204 | 1,204 | 1,123 | 1,142 | 90,200 |
| 2022/03/30 | 1,090 | 1,185 | 1,079 | 1,179 | 162,300 |
| 2022/03/29 | 1,027 | 1,116 | 1,022 | 1,090 | 364,300 |
| 2022/03/28 | 1,160 | 1,230 | 1,103 | 1,117 | 394,000 |
| 2022/03/25 | 1,030 | 1,214 | 1,016 | 1,145 | 657,700 |
| 2022/03/24 | 961 | 1,081 | 961 | 1,081 | 404,100 |
| 2022/03/23 | 925 | 945 | 910 | 931 | 34,300 |
| 2022/03/22 | 935 | 938 | 891 | 899 | 34,100 |
| 2022/03/18 | 913 | 932 | 905 | 925 | 22,200 |
| 2022/03/17 | 929 | 932 | 891 | 913 | 36,100 |
| 2022/03/16 | 855 | 888 | 850 | 888 | 28,700 |
| 2022/03/15 | 842 | 846 | 818 | 832 | 21,500 |
| 2022/03/14 | 847 | 855 | 830 | 845 | 20,700 |
| 2022/03/11 | 850 | 850 | 827 | 832 | 22,100 |
| 2022/03/10 | 841 | 867 | 841 | 859 | 51,300 |
| 2022/03/09 | 860 | 860 | 808 | 811 | 65,500 |
| 2022/03/08 | 865 | 896 | 854 | 859 | 33,000 |
| 2022/03/07 | 902 | 918 | 880 | 897 | 38,400 |
| 2022/03/04 | 948 | 948 | 921 | 932 | 30,500 |
| 2022/03/03 | 970 | 978 | 953 | 958 | 31,900 |
| 2022/03/02 | 934 | 970 | 924 | 961 | 37,800 |
| 2022/03/01 | 967 | 977 | 945 | 956 | 64,700 |
| 2022/02/28 | 923 | 983 | 914 | 959 | 155,400 |
| 2022/02/25 | 900 | 919 | 883 | 910 | 91,000 |
| 2022/02/24 | 899 | 899 | 813 | 824 | 115,800 |
| 2022/02/22 | 929 | 940 | 907 | 917 | 86,700 |
| 2022/02/21 | 906 | 942 | 903 | 935 | 157,600 |
| 2022/02/18 | 889 | 902 | 863 | 900 | 90,600 |
| 2022/02/17 | 899 | 920 | 875 | 889 | 147,000 |
| 2022/02/16 | 847 | 904 | 847 | 899 | 154,300 |
| 2022/02/15 | 817 | 859 | 803 | 831 | 183,700 |
| 2022/02/14 | 756 | 850 | 745 | 815 | 159,900 |
| 2022/02/10 | 797 | 817 | 763 | 767 | 111,400 |
| 2022/02/09 | 770 | 793 | 757 | 786 | 53,600 |
| 2022/02/08 | 758 | 774 | 755 | 756 | 26,300 |
| 2022/02/07 | 778 | 780 | 753 | 763 | 45,800 |
| 2022/02/04 | 749 | 779 | 749 | 774 | 37,200 |
| 2022/02/03 | 779 | 794 | 759 | 760 | 59,800 |
| 2022/02/02 | 765 | 799 | 761 | 792 | 42,500 |
| 2022/02/01 | 759 | 780 | 741 | 747 | 72,000 |
| 2022/01/31 | 719 | 755 | 719 | 743 | 73,000 |
| 2022/01/28 | 692 | 705 | 677 | 704 | 75,300 |
| 2022/01/27 | 700 | 710 | 650 | 672 | 161,000 |
| 2022/01/26 | 703 | 718 | 685 | 703 | 33,600 |
| 2022/01/25 | 722 | 742 | 687 | 697 | 63,100 |
| 2022/01/24 | 667 | 728 | 665 | 725 | 65,600 |
| 2022/01/21 | 689 | 692 | 673 | 684 | 31,900 |
| 2022/01/20 | 668 | 707 | 667 | 700 | 35,900 |
| 2022/01/19 | 678 | 689 | 657 | 672 | 38,000 |
| 2022/01/18 | 680 | 709 | 650 | 693 | 131,900 |
| 2022/01/17 | 700 | 701 | 670 | 674 | 21,400 |
| 2022/01/14 | 694 | 694 | 670 | 683 | 33,900 |
| 2022/01/13 | 740 | 740 | 703 | 703 | 26,900 |
| 2022/01/12 | 736 | 753 | 720 | 742 | 21,200 |
| 2022/01/11 | 724 | 745 | 710 | 721 | 55,100 |
| 2022/01/07 | 731 | 731 | 690 | 709 | 38,700 |
| 2022/01/06 | 738 | 738 | 701 | 701 | 52,500 |
| 2022/01/05 | 785 | 785 | 746 | 746 | 48,300 |
| 2022/01/04 | 786 | 793 | 781 | 783 | 16,000 |