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
2026/05/01 982 1,038 979 1,022 82,300
2026/04/30 983 983 963 967 31,900
2026/04/28 976 993 976 992 18,500
2026/04/27 970 993 968 977 38,300
2026/04/24 980 985 962 974 59,900
2026/04/23 995 995 963 970 35,600
2026/04/22 990 1,019 978 1,000 41,800
2026/04/21 982 999 977 990 21,800
2026/04/20 1,014 1,014 980 986 27,900
2026/04/17 967 1,010 967 1,008 60,500
2026/04/16 971 988 967 973 36,700
2026/04/15 955 980 955 971 51,300
2026/04/14 912 942 912 940 41,000
2026/04/13 896 914 892 912 27,000
2026/04/10 909 913 895 896 41,100
2026/04/09 926 929 898 909 44,100
2026/04/08 918 939 905 938 53,900
2026/04/07 902 915 878 888 71,000
2026/04/06 891 923 891 902 37,700
2026/04/03 910 936 889 891 68,900
2026/03/27 948 948 920 944 86,300
2026/03/26 960 967 934 936 43,600
2026/03/25 934 960 934 955 33,800
2026/03/24 944 950 923 934 58,700
2026/03/23 939 939 904 914 104,100
2026/03/19 953 965 944 949 54,500
2026/03/18 952 974 944 971 50,300
2026/03/17 970 979 950 950 26,400
2026/03/16 971 984 955 961 39,900
2026/03/13 954 986 954 980 50,100
2026/03/12 985 987 967 973 33,200
2026/03/11 1,009 1,017 989 990 38,500
2026/03/10 975 1,021 975 1,014 67,200
2026/03/09 950 964 926 947 190,800
2026/03/06 977 1,008 970 992 39,300
2026/03/05 961 1,008 961 979 108,200
2026/03/04 949 962 915 946 123,900
2026/03/03 1,010 1,010 958 960 98,100
2026/03/02 1,000 1,009 990 1,007 65,800
2026/02/27 1,020 1,037 1,020 1,023 43,800
2026/02/26 1,012 1,034 1,010 1,013 46,900
2026/02/25 1,031 1,072 1,016 1,017 78,000
2026/02/24 1,040 1,040 1,002 1,029 92,000
2026/02/20 1,066 1,087 1,022 1,047 174,600
2026/02/19 951 991 936 991 83,900
2026/02/18 976 980 933 949 73,200
2026/02/17 973 977 946 968 75,700
2026/02/16 944 974 910 928 203,700
2026/02/13 996 1,012 960 969 124,800
2026/02/12 1,037 1,044 998 999 66,700
2026/02/10 1,012 1,041 1,012 1,024 96,200
2026/02/09 1,039 1,039 997 997 105,200
2026/02/06 1,051 1,051 1,008 1,009 84,000
2026/02/05 1,061 1,085 1,045 1,061 47,900
2026/02/04 1,066 1,076 1,036 1,054 76,800
2026/02/03 1,077 1,081 1,057 1,065 61,900
2026/02/02 1,083 1,099 1,073 1,076 54,000
2026/01/30 1,081 1,101 1,080 1,095 39,400
2026/01/29 1,055 1,084 1,055 1,079 47,700
2026/01/28 1,063 1,070 1,047 1,053 29,500
2026/01/27 1,047 1,065 1,033 1,065 45,600
2026/01/26 1,083 1,085 1,039 1,052 82,600
2026/01/23 1,084 1,101 1,077 1,091 30,300
2026/01/22 1,074 1,084 1,064 1,081 55,500
2026/01/21 1,070 1,072 1,052 1,067 115,900
2026/01/20 1,114 1,114 1,077 1,088 70,700
2026/01/19 1,111 1,111 1,080 1,084 42,900
2026/01/16 1,109 1,116 1,094 1,111 49,700
2026/01/15 1,068 1,101 1,066 1,101 44,900
2026/01/14 1,073 1,084 1,068 1,074 24,400
2026/01/13 1,103 1,109 1,060 1,065 48,600
2026/01/09 1,090 1,101 1,085 1,099 33,300
2026/01/08 1,080 1,095 1,070 1,086 28,400
2026/01/07 1,054 1,080 1,044 1,077 59,500
2026/01/06 1,043 1,083 1,043 1,066 27,400
2026/01/05 1,075 1,077 1,035 1,048 58,800

このページの先頭へ