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
2023/12/29 955 960 945 953 32,500
2023/12/28 925 966 925 966 41,000
2023/12/27 884 940 884 940 96,400
2023/12/26 870 911 870 884 227,700
2023/12/25 902 902 868 872 81,000
2023/12/22 878 910 878 899 71,600
2023/12/21 881 895 872 891 75,800
2023/12/20 910 916 890 899 100,500
2023/12/19 895 920 888 915 63,600
2023/12/18 925 926 889 904 129,300
2023/12/15 921 942 921 928 56,300
2023/12/14 939 950 923 923 57,900
2023/12/13 933 936 920 931 76,300
2023/12/12 947 950 923 934 109,100
2023/12/11 949 961 942 942 130,400
2023/12/08 952 962 938 945 84,700
2023/12/07 982 996 964 967 109,600
2023/12/06 1,015 1,024 1,001 1,006 51,400
2023/12/05 1,053 1,053 1,010 1,021 78,300
2023/12/04 1,036 1,065 1,036 1,061 76,400
2023/12/01 1,064 1,070 1,036 1,036 58,300
2023/11/30 1,075 1,090 1,056 1,066 53,000
2023/11/29 1,062 1,085 1,059 1,075 36,700
2023/11/28 1,088 1,088 1,061 1,066 33,600
2023/11/27 1,087 1,116 1,080 1,085 49,000
2023/11/24 1,075 1,125 1,075 1,087 81,200
2023/11/22 1,052 1,070 1,035 1,070 40,600
2023/11/21 1,070 1,080 1,057 1,072 32,600
2023/11/20 1,037 1,075 1,036 1,068 61,400
2023/11/17 1,041 1,044 1,017 1,037 87,500
2023/11/16 1,067 1,082 1,041 1,050 55,200
2023/11/15 1,037 1,089 1,025 1,084 121,800
2023/11/14 1,037 1,051 994 1,016 105,600
2023/11/13 1,050 1,055 1,004 1,035 72,600
2023/11/10 1,000 1,106 990 1,075 245,600
2023/11/09 1,018 1,071 1,018 1,059 99,600
2023/11/08 1,049 1,062 1,025 1,025 101,100
2023/11/07 1,038 1,045 1,023 1,030 83,600
2023/11/06 1,001 1,049 1,001 1,044 77,400
2023/11/02 951 996 951 992 55,100
2023/11/01 973 973 940 951 46,100
2023/10/31 963 970 933 964 61,300
2023/10/30 967 983 960 971 53,600
2023/10/27 976 990 967 982 40,800
2023/10/26 987 1,002 966 976 53,300
2023/10/25 1,008 1,022 1,004 1,012 48,600
2023/10/24 978 1,011 943 1,003 75,200
2023/10/23 992 1,005 970 978 56,900
2023/10/20 1,007 1,021 984 1,012 64,900
2023/10/19 1,016 1,030 1,014 1,016 73,900
2023/10/18 1,015 1,027 1,002 1,018 83,700
2023/10/17 1,000 1,020 999 1,004 44,800
2023/10/16 993 998 978 980 78,800
2023/10/13 1,047 1,049 993 1,001 76,600
2023/10/12 1,053 1,063 1,044 1,057 52,300
2023/10/11 1,060 1,079 1,053 1,053 64,700
2023/10/10 1,070 1,070 1,046 1,057 79,700
2023/10/06 1,048 1,076 1,034 1,047 43,200
2023/10/05 1,010 1,101 1,010 1,048 71,700
2023/10/04 995 1,032 990 1,006 61,700
2023/10/03 1,040 1,047 1,010 1,019 78,200
2023/10/02 1,101 1,101 1,040 1,046 173,300
2023/09/29 1,092 1,113 1,092 1,110 60,000
2023/09/28 1,095 1,110 1,084 1,085 41,700
2023/09/27 1,100 1,133 1,080 1,095 101,200
2023/09/26 1,131 1,136 1,106 1,106 47,500
2023/09/25 1,098 1,119 1,091 1,114 62,800
2023/09/22 1,073 1,112 1,061 1,098 83,100
2023/09/21 1,103 1,115 1,090 1,093 90,200
2023/09/20 1,116 1,133 1,103 1,105 54,600
2023/09/19 1,134 1,134 1,088 1,113 90,800
2023/09/15 1,111 1,140 1,106 1,134 50,600
2023/09/14 1,101 1,120 1,098 1,111 46,000
2023/09/13 1,098 1,131 1,098 1,120 93,000
2023/09/12 1,108 1,138 1,089 1,096 130,200
2023/09/11 1,083 1,137 1,083 1,108 85,200
2023/09/08 1,073 1,096 1,071 1,083 56,200
2023/09/07 1,090 1,102 1,077 1,081 71,800
2023/09/06 1,105 1,131 1,092 1,097 100,400
2023/09/05 1,092 1,104 1,076 1,093 60,800
2023/09/04 1,095 1,095 1,072 1,092 69,100
2023/09/01 1,104 1,104 1,076 1,098 46,400
2023/08/31 1,126 1,127 1,093 1,104 110,400
2023/08/30 1,116 1,132 1,102 1,124 83,600
2023/08/29 1,100 1,113 1,086 1,113 47,500
2023/08/28 1,100 1,113 1,075 1,096 59,300
2023/08/25 1,060 1,106 1,055 1,097 74,000
2023/08/24 1,094 1,097 1,064 1,086 78,400
2023/08/23 1,065 1,083 1,046 1,083 126,100
2023/08/22 1,031 1,106 1,031 1,084 346,300
2023/08/21 914 1,031 914 1,030 342,800
2023/08/18 915 923 897 918 185,900
2023/08/17 937 943 906 943 252,400
2023/08/16 990 997 951 951 262,100
2023/08/15 1,074 1,081 998 1,011 284,700
2023/08/14 1,046 1,130 1,037 1,064 414,900
2023/08/10 1,300 1,306 1,057 1,081 885,300
2023/08/09 1,300 1,327 1,288 1,310 97,000
2023/08/08 1,312 1,348 1,292 1,307 177,500
2023/08/07 1,408 1,416 1,272 1,307 535,800
2023/08/04 1,344 1,412 1,344 1,405 206,200
2023/08/03 1,344 1,396 1,335 1,349 180,600
2023/08/02 1,350 1,407 1,346 1,350 269,100
2023/08/01 1,344 1,367 1,322 1,349 158,200
2023/07/31 1,320 1,354 1,309 1,336 170,200
2023/07/28 1,274 1,294 1,261 1,291 122,100
2023/07/27 1,255 1,309 1,255 1,294 225,700
2023/07/26 1,244 1,282 1,227 1,281 140,700
2023/07/25 1,198 1,254 1,186 1,246 250,200
2023/07/24 1,174 1,210 1,171 1,198 261,200
2023/07/21 1,153 1,155 1,130 1,144 91,500
2023/07/20 1,162 1,187 1,141 1,162 80,000
2023/07/19 1,150 1,161 1,130 1,161 77,800
2023/07/18 1,143 1,155 1,131 1,146 98,600
2023/07/14 1,146 1,160 1,119 1,130 106,200
2023/07/13 1,128 1,157 1,119 1,145 69,100
2023/07/12 1,187 1,187 1,135 1,135 147,000
2023/07/11 1,159 1,195 1,150 1,180 119,100
2023/07/10 1,173 1,186 1,151 1,156 104,300
2023/07/07 1,151 1,197 1,150 1,166 181,500
2023/07/06 1,206 1,217 1,159 1,172 253,900
2023/07/05 1,266 1,282 1,220 1,234 171,000
2023/07/04 1,233 1,288 1,233 1,266 195,600
2023/07/03 1,241 1,247 1,210 1,243 180,600
2023/06/30 1,225 1,244 1,204 1,240 106,400
2023/06/29 1,240 1,246 1,204 1,226 143,400
2023/06/28 1,241 1,255 1,219 1,237 147,400
2023/06/27 1,196 1,235 1,180 1,224 266,100
2023/06/26 1,258 1,298 1,205 1,226 552,800
2023/06/23 1,250 1,292 1,247 1,273 341,200
2023/06/22 1,210 1,258 1,207 1,231 202,500
2023/06/21 1,231 1,261 1,207 1,231 436,400
2023/06/20 1,228 1,228 1,164 1,217 261,100
2023/06/19 1,150 1,204 1,144 1,204 263,800
2023/06/16 1,110 1,141 1,096 1,134 153,700
2023/06/15 1,120 1,134 1,114 1,121 113,600
2023/06/14 1,152 1,152 1,112 1,121 149,300
2023/06/13 1,156 1,169 1,141 1,150 168,200
2023/06/12 1,091 1,136 1,080 1,132 209,700
2023/06/09 1,127 1,127 1,094 1,094 151,200
2023/06/08 1,155 1,159 1,118 1,126 142,900
2023/06/07 1,150 1,174 1,135 1,158 175,700
2023/06/06 1,132 1,155 1,121 1,137 135,400
2023/06/05 1,128 1,148 1,123 1,148 124,000
2023/06/02 1,111 1,144 1,101 1,124 166,100
2023/06/01 1,136 1,136 1,096 1,108 142,100
2023/05/31 1,154 1,167 1,127 1,135 142,300
2023/05/30 1,139 1,154 1,124 1,153 147,000
2023/05/29 1,170 1,171 1,122 1,133 235,400
2023/05/26 1,169 1,184 1,148 1,158 183,500
2023/05/25 1,192 1,207 1,160 1,179 211,200
2023/05/24 1,207 1,216 1,182 1,187 167,200
2023/05/23 1,227 1,260 1,206 1,216 194,200
2023/05/22 1,212 1,242 1,212 1,219 175,000
2023/05/19 1,231 1,233 1,190 1,213 163,400
2023/05/18 1,245 1,249 1,203 1,212 252,300
2023/05/17 1,250 1,264 1,229 1,242 151,500
2023/05/16 1,242 1,265 1,238 1,242 232,700
2023/05/15 1,255 1,276 1,210 1,216 338,600
2023/05/12 1,291 1,329 1,232 1,258 771,800
2023/05/11 1,430 1,458 1,415 1,441 227,300
2023/05/10 1,430 1,460 1,414 1,426 188,000
2023/05/09 1,472 1,503 1,450 1,451 243,200
2023/05/08 1,530 1,547 1,478 1,488 264,600
2023/05/02 1,591 1,611 1,519 1,536 382,600
2023/05/01 1,628 1,672 1,560 1,599 365,600
2023/04/28 1,648 1,695 1,607 1,625 413,800
2023/04/27 1,589 1,716 1,576 1,649 665,500
2023/04/26 1,543 1,624 1,536 1,595 545,700
2023/04/25 1,605 1,609 1,541 1,552 366,500
2023/04/24 1,526 1,589 1,525 1,589 279,800
2023/04/21 1,503 1,530 1,471 1,526 199,500
2023/04/20 1,530 1,559 1,495 1,512 354,700
2023/04/19 1,466 1,535 1,466 1,532 368,600
2023/04/18 1,493 1,505 1,445 1,476 274,700
2023/04/17 1,470 1,513 1,460 1,492 337,300
2023/04/14 1,447 1,488 1,415 1,453 302,300
2023/04/13 1,439 1,450 1,393 1,431 429,500
2023/04/12 1,527 1,530 1,431 1,460 655,400
2023/04/11 1,460 1,497 1,414 1,497 559,900
2023/04/10 1,379 1,483 1,372 1,471 842,800
2023/04/07 1,447 1,500 1,364 1,372 1,697,400
2023/04/06 1,435 1,440 1,356 1,363 827,900
2023/04/05 1,418 1,497 1,396 1,456 1,113,100
2023/04/04 1,603 1,687 1,425 1,433 2,651,000
2023/04/03 1,602 1,673 1,602 1,602 985,400
2023/03/31 2,119 2,140 2,037 2,102 348,500
2023/03/30 2,160 2,195 2,092 2,169 323,400
2023/03/29 2,160 2,239 2,124 2,137 362,400
2023/03/28 2,288 2,308 2,169 2,210 342,500
2023/03/27 2,229 2,316 2,225 2,291 185,700
2023/03/24 2,287 2,320 2,210 2,279 281,600
2023/03/23 2,240 2,320 2,187 2,284 374,800
2023/03/22 2,169 2,283 2,144 2,262 479,300
2023/03/20 2,070 2,232 2,022 2,082 608,400
2023/03/17 1,867 2,105 1,844 2,055 669,800
2023/03/16 1,777 1,835 1,755 1,787 238,200
2023/03/15 1,817 1,876 1,795 1,843 248,000
2023/03/14 1,800 1,825 1,744 1,753 190,000
2023/03/13 1,767 1,840 1,730 1,824 346,100
2023/03/10 1,907 1,969 1,760 1,847 776,700
2023/03/09 1,876 1,905 1,838 1,867 212,300
2023/03/08 1,900 1,948 1,874 1,913 256,100
2023/03/07 1,830 1,924 1,820 1,924 291,600
2023/03/06 1,825 1,850 1,770 1,835 223,000
2023/03/03 1,672 1,773 1,665 1,767 273,600
2023/03/02 1,630 1,667 1,571 1,652 194,100
2023/03/01 1,629 1,645 1,585 1,612 121,200
2023/02/28 1,651 1,671 1,599 1,624 359,700
2023/02/27 1,508 1,681 1,460 1,611 463,300
2023/02/24 1,482 1,514 1,466 1,514 96,200
2023/02/22 1,473 1,505 1,462 1,475 91,900
2023/02/21 1,388 1,515 1,388 1,500 227,600
2023/02/20 1,377 1,430 1,363 1,375 108,700
2023/02/17 1,335 1,360 1,321 1,350 72,700
2023/02/16 1,334 1,349 1,288 1,348 125,700
2023/02/15 1,310 1,398 1,310 1,364 167,500
2023/02/14 1,241 1,380 1,213 1,310 271,300
2023/02/13 1,176 1,248 1,175 1,223 55,100
2023/02/10 1,203 1,211 1,173 1,182 38,100
2023/02/09 1,158 1,208 1,148 1,204 35,000
2023/02/08 1,150 1,167 1,123 1,167 34,800
2023/02/07 1,119 1,160 1,107 1,152 25,500
2023/02/06 1,102 1,125 1,102 1,106 17,800
2023/02/03 1,118 1,121 1,100 1,105 27,000
2023/02/02 1,129 1,176 1,117 1,117 30,100
2023/02/01 1,113 1,139 1,106 1,126 28,800
2023/01/31 1,155 1,155 1,106 1,112 47,100
2023/01/30 1,200 1,200 1,146 1,152 28,600
2023/01/27 1,191 1,197 1,186 1,192 19,600
2023/01/26 1,167 1,190 1,163 1,187 15,700
2023/01/25 1,186 1,186 1,167 1,171 17,000
2023/01/24 1,177 1,186 1,153 1,186 29,100
2023/01/23 1,161 1,210 1,161 1,170 29,400
2023/01/20 1,138 1,184 1,126 1,167 52,000
2023/01/19 1,185 1,185 1,150 1,150 23,800
2023/01/18 1,176 1,196 1,145 1,185 24,700
2023/01/17 1,165 1,176 1,152 1,176 12,700
2023/01/16 1,197 1,198 1,152 1,152 27,400
2023/01/13 1,206 1,207 1,182 1,197 17,300
2023/01/12 1,190 1,220 1,190 1,215 15,300
2023/01/11 1,210 1,231 1,180 1,186 25,900
2023/01/10 1,177 1,224 1,177 1,200 39,800
2023/01/06 1,141 1,180 1,125 1,165 36,300
2023/01/05 1,139 1,166 1,128 1,149 33,700
2023/01/04 1,156 1,159 1,135 1,136 29,900

このページの先頭へ