Ｇｅｎｋｙ ＤｒｕｇＳｔｏｒｅｓ(9267)の株価時系列情報
Ｇｅｎｋｙ ＤｒｕｇＳｔｏｒｅｓ(9267)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 4,505 | 4,690 | 4,505 | 4,630 | 76,400 |
| 2026/02/09 | 4,500 | 4,520 | 4,465 | 4,510 | 61,500 |
| 2026/02/06 | 4,425 | 4,495 | 4,410 | 4,480 | 64,300 |
| 2026/02/05 | 4,460 | 4,525 | 4,425 | 4,470 | 59,200 |
| 2026/02/04 | 4,300 | 4,435 | 4,295 | 4,370 | 87,300 |
| 2026/02/03 | 4,250 | 4,350 | 4,240 | 4,320 | 146,700 |
| 2026/02/02 | 4,235 | 4,300 | 4,230 | 4,265 | 126,400 |
| 2026/01/30 | 4,135 | 4,240 | 4,125 | 4,215 | 132,700 |
| 2026/01/29 | 4,130 | 4,200 | 4,015 | 4,120 | 161,000 |
| 2026/01/28 | 4,225 | 4,240 | 4,025 | 4,135 | 267,200 |
| 2026/01/27 | 4,435 | 4,435 | 4,235 | 4,295 | 271,100 |
| 2026/01/26 | 4,525 | 4,665 | 4,475 | 4,500 | 161,700 |
| 2026/01/23 | 4,620 | 4,645 | 4,475 | 4,485 | 209,900 |
| 2026/01/22 | 4,625 | 4,660 | 4,545 | 4,610 | 101,400 |
| 2026/01/21 | 4,700 | 4,810 | 4,610 | 4,665 | 164,100 |
| 2026/01/20 | 4,575 | 4,715 | 4,510 | 4,680 | 184,000 |
| 2026/01/19 | 4,350 | 4,615 | 4,345 | 4,540 | 279,300 |
| 2026/01/16 | 4,345 | 4,355 | 4,220 | 4,300 | 121,100 |
| 2026/01/15 | 4,345 | 4,395 | 4,310 | 4,365 | 109,500 |
| 2026/01/14 | 4,380 | 4,400 | 4,360 | 4,385 | 96,300 |
| 2026/01/13 | 4,470 | 4,480 | 4,350 | 4,415 | 145,200 |
| 2026/01/09 | 4,620 | 4,650 | 4,470 | 4,475 | 181,100 |
| 2026/01/08 | 4,855 | 4,855 | 4,650 | 4,650 | 93,400 |
| 2026/01/07 | 4,810 | 4,850 | 4,760 | 4,835 | 92,400 |
| 2026/01/06 | 4,970 | 4,970 | 4,800 | 4,880 | 100,800 |
| 2026/01/05 | 5,000 | 5,030 | 4,895 | 4,940 | 125,500 |
| 2025/12/30 | 5,050 | 5,050 | 4,960 | 4,960 | 54,100 |
| 2025/12/29 | 5,060 | 5,110 | 4,995 | 5,040 | 65,400 |
| 2025/12/26 | 5,020 | 5,090 | 4,975 | 5,030 | 73,500 |
| 2025/12/25 | 5,070 | 5,070 | 4,940 | 4,975 | 53,600 |
| 2025/12/24 | 5,140 | 5,140 | 5,030 | 5,030 | 35,500 |
| 2025/12/23 | 5,050 | 5,120 | 5,050 | 5,120 | 37,200 |
| 2025/12/22 | 5,160 | 5,160 | 5,050 | 5,070 | 60,200 |
| 2025/12/19 | 5,150 | 5,170 | 5,110 | 5,140 | 57,100 |
| 2025/12/18 | 5,050 | 5,160 | 5,020 | 5,120 | 61,700 |
| 2025/12/17 | 5,040 | 5,070 | 4,965 | 4,985 | 41,900 |
| 2025/12/16 | 5,100 | 5,110 | 5,030 | 5,040 | 39,700 |
| 2025/12/15 | 5,150 | 5,220 | 5,110 | 5,200 | 49,500 |
| 2025/12/12 | 4,965 | 5,140 | 4,965 | 5,140 | 68,400 |
| 2025/12/11 | 4,905 | 4,970 | 4,900 | 4,955 | 58,800 |
| 2025/12/10 | 4,910 | 5,000 | 4,850 | 4,920 | 60,700 |
| 2025/12/09 | 4,890 | 4,900 | 4,795 | 4,900 | 71,900 |
| 2025/12/08 | 4,870 | 4,885 | 4,815 | 4,840 | 31,700 |
| 2025/12/05 | 4,930 | 4,960 | 4,855 | 4,870 | 69,500 |
| 2025/12/04 | 4,980 | 5,010 | 4,960 | 4,970 | 66,500 |
| 2025/12/03 | 5,100 | 5,100 | 4,980 | 4,995 | 47,200 |
| 2025/12/02 | 5,140 | 5,140 | 5,010 | 5,080 | 37,600 |
| 2025/12/01 | 5,190 | 5,230 | 5,050 | 5,090 | 67,900 |
| 2025/11/28 | 5,180 | 5,290 | 5,160 | 5,210 | 82,900 |
| 2025/11/27 | 5,170 | 5,200 | 5,110 | 5,140 | 71,300 |
| 2025/11/26 | 5,170 | 5,170 | 5,080 | 5,090 | 63,400 |
| 2025/11/25 | 5,030 | 5,160 | 5,010 | 5,080 | 68,700 |
| 2025/11/21 | 4,955 | 5,050 | 4,915 | 5,030 | 119,400 |
| 2025/11/20 | 4,980 | 4,980 | 4,900 | 4,910 | 77,500 |
| 2025/11/19 | 4,980 | 5,000 | 4,880 | 4,910 | 92,100 |
| 2025/11/18 | 5,220 | 5,240 | 4,970 | 5,000 | 78,400 |
| 2025/11/17 | 5,130 | 5,220 | 4,930 | 5,210 | 120,300 |
| 2025/11/14 | 5,060 | 5,160 | 5,010 | 5,100 | 135,200 |
| 2025/11/13 | 5,090 | 5,100 | 5,020 | 5,060 | 64,500 |
| 2025/11/12 | 5,120 | 5,160 | 5,050 | 5,090 | 103,400 |
| 2025/11/11 | 5,050 | 5,200 | 5,040 | 5,200 | 67,600 |
| 2025/11/10 | 5,040 | 5,120 | 4,970 | 5,050 | 50,300 |
| 2025/11/07 | 4,860 | 5,010 | 4,845 | 5,010 | 94,500 |
| 2025/11/06 | 4,870 | 4,870 | 4,800 | 4,820 | 46,900 |
| 2025/11/05 | 4,800 | 4,905 | 4,800 | 4,860 | 83,700 |
| 2025/11/04 | 4,955 | 4,985 | 4,790 | 4,850 | 143,600 |
| 2025/10/31 | 5,380 | 5,460 | 5,100 | 5,130 | 222,300 |
| 2025/10/30 | 5,050 | 5,400 | 5,010 | 5,400 | 231,900 |
| 2025/10/29 | 4,800 | 4,800 | 4,560 | 4,695 | 139,000 |
| 2025/10/28 | 4,905 | 4,915 | 4,805 | 4,810 | 78,300 |
| 2025/10/27 | 4,935 | 5,050 | 4,925 | 4,975 | 66,500 |
| 2025/10/24 | 4,995 | 4,995 | 4,910 | 4,935 | 33,300 |
| 2025/10/23 | 4,965 | 4,995 | 4,945 | 4,980 | 37,500 |
| 2025/10/22 | 4,905 | 4,975 | 4,905 | 4,950 | 35,100 |
| 2025/10/21 | 4,895 | 4,920 | 4,850 | 4,870 | 31,600 |
| 2025/10/20 | 4,900 | 4,900 | 4,850 | 4,895 | 32,500 |
| 2025/10/17 | 4,850 | 4,885 | 4,795 | 4,850 | 48,600 |
| 2025/10/16 | 4,935 | 4,970 | 4,800 | 4,850 | 62,500 |
| 2025/10/15 | 4,965 | 5,030 | 4,910 | 4,985 | 109,400 |
| 2025/10/14 | 4,850 | 4,960 | 4,815 | 4,895 | 67,800 |
| 2025/10/10 | 4,810 | 4,930 | 4,770 | 4,915 | 69,700 |
| 2025/10/09 | 4,835 | 4,900 | 4,795 | 4,865 | 65,300 |
| 2025/10/08 | 4,825 | 4,930 | 4,785 | 4,835 | 55,300 |
| 2025/10/07 | 4,875 | 4,940 | 4,830 | 4,880 | 47,900 |
| 2025/10/06 | 4,965 | 4,970 | 4,860 | 4,945 | 74,100 |
| 2025/10/03 | 4,700 | 4,855 | 4,600 | 4,840 | 89,800 |
| 2025/10/02 | 5,000 | 5,020 | 4,765 | 4,765 | 84,600 |
| 2025/10/01 | 5,060 | 5,060 | 4,965 | 5,000 | 92,200 |
| 2025/09/30 | 4,975 | 5,080 | 4,965 | 5,030 | 91,700 |
| 2025/09/29 | 4,995 | 4,995 | 4,910 | 4,910 | 74,500 |
| 2025/09/26 | 4,995 | 5,020 | 4,940 | 4,975 | 93,500 |
| 2025/09/25 | 4,960 | 4,980 | 4,930 | 4,950 | 81,000 |
| 2025/09/24 | 4,840 | 4,945 | 4,835 | 4,935 | 95,700 |
| 2025/09/22 | 4,740 | 4,845 | 4,730 | 4,810 | 69,000 |
| 2025/09/19 | 4,805 | 4,860 | 4,770 | 4,790 | 83,400 |
| 2025/09/18 | 4,845 | 4,845 | 4,760 | 4,805 | 56,700 |
| 2025/09/17 | 4,880 | 4,895 | 4,815 | 4,845 | 49,700 |
| 2025/09/16 | 4,860 | 4,925 | 4,845 | 4,905 | 47,200 |
| 2025/09/12 | 4,955 | 4,955 | 4,875 | 4,885 | 59,300 |
| 2025/09/11 | 4,810 | 4,935 | 4,810 | 4,915 | 60,900 |
| 2025/09/10 | 4,805 | 4,875 | 4,795 | 4,870 | 36,600 |
| 2025/09/09 | 4,870 | 4,885 | 4,780 | 4,805 | 53,200 |
| 2025/09/08 | 4,765 | 4,880 | 4,765 | 4,860 | 61,100 |
| 2025/09/05 | 4,700 | 4,795 | 4,700 | 4,760 | 53,400 |
| 2025/09/04 | 4,750 | 4,800 | 4,705 | 4,745 | 70,500 |
| 2025/09/03 | 4,615 | 4,755 | 4,595 | 4,705 | 93,000 |
| 2025/09/02 | 4,610 | 4,685 | 4,565 | 4,595 | 77,400 |
| 2025/09/01 | 4,465 | 4,635 | 4,460 | 4,555 | 77,800 |
| 2025/08/29 | 4,655 | 4,695 | 4,515 | 4,530 | 84,600 |
| 2025/08/28 | 4,580 | 4,595 | 4,560 | 4,585 | 77,600 |
| 2025/08/27 | 4,710 | 4,755 | 4,570 | 4,585 | 167,200 |
| 2025/08/26 | 4,775 | 4,815 | 4,625 | 4,640 | 114,000 |
| 2025/08/25 | 4,700 | 4,790 | 4,650 | 4,775 | 91,800 |
| 2025/08/22 | 4,715 | 4,755 | 4,710 | 4,720 | 44,700 |
| 2025/08/21 | 4,735 | 4,755 | 4,700 | 4,735 | 35,500 |
| 2025/08/20 | 4,855 | 4,860 | 4,755 | 4,795 | 68,300 |
| 2025/08/19 | 4,715 | 4,820 | 4,700 | 4,810 | 44,700 |
| 2025/08/18 | 4,785 | 4,820 | 4,740 | 4,780 | 44,700 |
| 2025/08/15 | 4,690 | 4,760 | 4,615 | 4,745 | 60,800 |
| 2025/08/14 | 4,700 | 4,760 | 4,625 | 4,655 | 66,400 |
| 2025/08/13 | 4,725 | 4,760 | 4,680 | 4,755 | 56,100 |
| 2025/08/12 | 4,775 | 4,775 | 4,705 | 4,750 | 51,400 |
| 2025/08/08 | 4,800 | 4,815 | 4,720 | 4,795 | 66,100 |
| 2025/08/07 | 4,755 | 4,830 | 4,690 | 4,810 | 74,400 |
| 2025/08/06 | 4,650 | 4,785 | 4,620 | 4,765 | 127,100 |
| 2025/08/05 | 4,580 | 4,660 | 4,565 | 4,605 | 118,800 |
| 2025/08/04 | 4,560 | 4,600 | 4,495 | 4,520 | 97,000 |
| 2025/08/01 | 4,520 | 4,585 | 4,445 | 4,520 | 145,500 |
| 2025/07/31 | 4,475 | 4,540 | 4,435 | 4,495 | 174,600 |
| 2025/07/30 | 4,530 | 4,610 | 4,320 | 4,430 | 273,700 |
| 2025/07/29 | 4,060 | 4,120 | 4,035 | 4,110 | 85,400 |
| 2025/07/28 | 4,180 | 4,180 | 4,050 | 4,080 | 64,200 |
| 2025/07/25 | 4,140 | 4,170 | 4,095 | 4,130 | 80,300 |
| 2025/07/24 | 4,175 | 4,175 | 4,110 | 4,135 | 75,700 |
| 2025/07/23 | 4,205 | 4,215 | 4,100 | 4,165 | 82,800 |
| 2025/07/22 | 4,150 | 4,210 | 4,105 | 4,180 | 88,900 |
| 2025/07/18 | 4,160 | 4,185 | 4,120 | 4,120 | 56,000 |
| 2025/07/17 | 4,125 | 4,190 | 4,125 | 4,145 | 54,600 |
| 2025/07/16 | 4,095 | 4,175 | 4,095 | 4,125 | 70,800 |
| 2025/07/15 | 4,115 | 4,115 | 4,035 | 4,075 | 50,000 |
| 2025/07/14 | 4,000 | 4,160 | 3,990 | 4,145 | 84,500 |
| 2025/07/11 | 4,115 | 4,135 | 4,035 | 4,035 | 84,400 |
| 2025/07/10 | 4,150 | 4,195 | 4,065 | 4,095 | 186,900 |
| 2025/07/09 | 4,075 | 4,180 | 4,070 | 4,105 | 136,000 |
| 2025/07/08 | 4,080 | 4,135 | 4,000 | 4,100 | 88,100 |
| 2025/07/07 | 3,950 | 4,105 | 3,950 | 4,085 | 64,800 |
| 2025/07/04 | 3,925 | 4,060 | 3,920 | 4,015 | 72,200 |
| 2025/07/03 | 4,015 | 4,025 | 3,930 | 3,950 | 83,700 |
| 2025/07/02 | 4,105 | 4,110 | 3,900 | 3,980 | 151,000 |
| 2025/07/01 | 3,910 | 4,015 | 3,885 | 3,965 | 143,600 |
| 2025/06/30 | 3,810 | 3,860 | 3,790 | 3,815 | 108,100 |
| 2025/06/27 | 3,700 | 3,855 | 3,665 | 3,740 | 107,700 |
| 2025/06/26 | 3,640 | 3,725 | 3,640 | 3,650 | 60,500 |
| 2025/06/25 | 3,605 | 3,620 | 3,575 | 3,600 | 48,400 |
| 2025/06/24 | 3,680 | 3,685 | 3,625 | 3,645 | 32,900 |
| 2025/06/23 | 3,670 | 3,790 | 3,660 | 3,660 | 47,400 |
| 2025/06/20 | 3,745 | 3,745 | 3,645 | 3,715 | 111,000 |
| 2025/06/19 | 3,750 | 3,770 | 3,740 | 3,750 | 36,200 |
| 2025/06/18 | 3,675 | 3,770 | 3,675 | 3,740 | 54,700 |
| 2025/06/17 | 3,620 | 3,680 | 3,620 | 3,670 | 34,700 |
| 2025/06/16 | 3,605 | 3,640 | 3,600 | 3,625 | 48,500 |
| 2025/06/13 | 3,570 | 3,640 | 3,550 | 3,585 | 52,600 |
| 2025/06/12 | 3,600 | 3,615 | 3,550 | 3,595 | 47,100 |
| 2025/06/11 | 3,585 | 3,645 | 3,545 | 3,625 | 60,200 |
| 2025/06/10 | 3,445 | 3,555 | 3,445 | 3,510 | 49,000 |
| 2025/06/09 | 3,455 | 3,475 | 3,415 | 3,475 | 32,100 |
| 2025/06/06 | 3,400 | 3,430 | 3,375 | 3,405 | 37,400 |
| 2025/06/05 | 3,390 | 3,425 | 3,370 | 3,390 | 41,100 |
| 2025/06/04 | 3,480 | 3,480 | 3,400 | 3,420 | 56,900 |
| 2025/06/03 | 3,490 | 3,550 | 3,490 | 3,510 | 37,100 |
| 2025/06/02 | 3,610 | 3,620 | 3,500 | 3,505 | 44,400 |
| 2025/05/30 | 3,525 | 3,615 | 3,525 | 3,610 | 32,500 |
| 2025/05/29 | 3,550 | 3,605 | 3,540 | 3,555 | 38,900 |
| 2025/05/28 | 3,555 | 3,595 | 3,530 | 3,585 | 66,000 |
| 2025/05/27 | 3,620 | 3,685 | 3,565 | 3,565 | 40,000 |
| 2025/05/26 | 3,495 | 3,610 | 3,495 | 3,595 | 44,200 |
| 2025/05/23 | 3,425 | 3,510 | 3,425 | 3,505 | 34,700 |
| 2025/05/22 | 3,400 | 3,465 | 3,400 | 3,415 | 24,500 |
| 2025/05/21 | 3,500 | 3,515 | 3,430 | 3,440 | 47,800 |
| 2025/05/20 | 3,550 | 3,565 | 3,485 | 3,495 | 56,000 |
| 2025/05/19 | 3,610 | 3,635 | 3,540 | 3,575 | 60,600 |
| 2025/05/16 | 3,685 | 3,705 | 3,590 | 3,645 | 55,500 |
| 2025/05/15 | 3,560 | 3,765 | 3,550 | 3,705 | 97,100 |
| 2025/05/14 | 3,560 | 3,600 | 3,515 | 3,565 | 52,000 |
| 2025/05/13 | 3,625 | 3,640 | 3,580 | 3,585 | 47,400 |
| 2025/05/12 | 3,660 | 3,730 | 3,595 | 3,625 | 94,200 |
| 2025/05/09 | 3,615 | 3,745 | 3,595 | 3,690 | 79,700 |
| 2025/05/08 | 3,590 | 3,650 | 3,570 | 3,615 | 70,600 |
| 2025/05/07 | 3,565 | 3,700 | 3,565 | 3,615 | 74,200 |
| 2025/05/02 | 3,650 | 3,685 | 3,530 | 3,580 | 122,200 |
| 2025/05/01 | 3,615 | 3,745 | 3,585 | 3,690 | 183,000 |
| 2025/04/30 | 3,525 | 3,725 | 3,490 | 3,685 | 453,100 |
| 2025/04/28 | 3,310 | 3,360 | 3,130 | 3,205 | 196,400 |
| 2025/04/25 | 3,360 | 3,410 | 3,285 | 3,370 | 82,000 |
| 2025/04/24 | 3,340 | 3,460 | 3,305 | 3,420 | 140,000 |
| 2025/04/23 | 3,180 | 3,320 | 3,150 | 3,320 | 94,900 |
| 2025/04/22 | 3,130 | 3,180 | 3,110 | 3,150 | 28,000 |
| 2025/04/21 | 3,020 | 3,135 | 3,020 | 3,130 | 47,400 |
| 2025/04/18 | 2,953 | 3,030 | 2,928 | 3,020 | 51,500 |
| 2025/04/17 | 2,939 | 2,959 | 2,891 | 2,904 | 30,000 |