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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 2,937 | 2,937 | 2,887 | 2,928 | 20,000 |
| 2025/04/15 | 2,968 | 2,968 | 2,916 | 2,916 | 33,100 |
| 2025/04/14 | 2,906 | 2,975 | 2,869 | 2,954 | 40,000 |
| 2025/04/11 | 2,842 | 2,864 | 2,784 | 2,856 | 32,100 |
| 2025/04/10 | 2,860 | 2,896 | 2,805 | 2,859 | 40,300 |
| 2025/04/09 | 2,668 | 2,736 | 2,647 | 2,723 | 49,400 |
| 2025/04/08 | 2,626 | 2,744 | 2,626 | 2,718 | 39,600 |
| 2025/04/07 | 2,489 | 2,613 | 2,455 | 2,550 | 72,500 |
| 2025/04/04 | 2,700 | 2,712 | 2,645 | 2,689 | 68,700 |
| 2025/04/03 | 2,763 | 2,801 | 2,700 | 2,750 | 72,400 |
| 2025/04/02 | 2,818 | 2,866 | 2,778 | 2,813 | 44,800 |
| 2025/04/01 | 2,885 | 2,885 | 2,807 | 2,818 | 57,600 |
| 2025/03/31 | 2,958 | 2,958 | 2,845 | 2,845 | 48,500 |
| 2025/03/28 | 2,988 | 2,988 | 2,937 | 2,961 | 24,500 |
| 2025/03/27 | 2,949 | 2,987 | 2,930 | 2,965 | 39,000 |
| 2025/03/26 | 2,950 | 2,969 | 2,926 | 2,960 | 30,900 |
| 2025/03/25 | 2,917 | 2,958 | 2,917 | 2,944 | 16,800 |
| 2025/03/24 | 2,919 | 2,959 | 2,917 | 2,917 | 44,700 |
| 2025/03/21 | 2,916 | 2,921 | 2,890 | 2,906 | 33,600 |
| 2025/03/19 | 2,932 | 2,951 | 2,918 | 2,939 | 36,200 |
| 2025/03/18 | 2,925 | 2,999 | 2,922 | 2,960 | 33,100 |
| 2025/03/17 | 2,956 | 2,956 | 2,910 | 2,943 | 16,700 |
| 2025/03/14 | 2,914 | 2,950 | 2,905 | 2,950 | 27,800 |
| 2025/03/13 | 2,914 | 2,950 | 2,899 | 2,922 | 22,500 |
| 2025/03/12 | 2,890 | 2,955 | 2,890 | 2,931 | 28,600 |
| 2025/03/11 | 2,907 | 2,925 | 2,851 | 2,883 | 31,400 |
| 2025/03/10 | 2,917 | 2,941 | 2,907 | 2,929 | 22,100 |
| 2025/03/07 | 2,973 | 2,973 | 2,903 | 2,917 | 40,800 |
| 2025/03/06 | 2,974 | 2,988 | 2,940 | 2,974 | 26,800 |
| 2025/03/05 | 2,948 | 2,988 | 2,919 | 2,947 | 30,500 |
| 2025/03/04 | 2,932 | 2,970 | 2,914 | 2,948 | 48,700 |
| 2025/03/03 | 2,872 | 2,932 | 2,872 | 2,889 | 32,100 |
| 2025/02/28 | 2,952 | 2,979 | 2,866 | 2,867 | 92,900 |
| 2025/02/27 | 2,889 | 2,944 | 2,889 | 2,902 | 32,900 |
| 2025/02/26 | 2,952 | 2,977 | 2,891 | 2,913 | 49,300 |
| 2025/02/25 | 2,835 | 2,953 | 2,823 | 2,941 | 54,800 |
| 2025/02/21 | 2,867 | 2,879 | 2,811 | 2,835 | 37,600 |
| 2025/02/20 | 2,913 | 2,948 | 2,863 | 2,873 | 37,800 |
| 2025/02/19 | 2,935 | 2,955 | 2,908 | 2,908 | 29,400 |
| 2025/02/18 | 2,942 | 2,961 | 2,926 | 2,935 | 32,100 |
| 2025/02/17 | 2,935 | 2,980 | 2,935 | 2,961 | 21,600 |
| 2025/02/14 | 2,993 | 2,993 | 2,939 | 2,941 | 27,600 |
| 2025/02/13 | 3,050 | 3,055 | 2,964 | 2,964 | 69,700 |
| 2025/02/12 | 3,000 | 3,045 | 2,978 | 3,025 | 88,600 |
| 2025/02/10 | 2,921 | 2,945 | 2,871 | 2,871 | 59,100 |
| 2025/02/07 | 2,965 | 2,965 | 2,911 | 2,921 | 65,000 |
| 2025/02/06 | 2,915 | 2,981 | 2,915 | 2,965 | 48,000 |
| 2025/02/05 | 2,944 | 2,944 | 2,900 | 2,914 | 52,400 |
| 2025/02/04 | 3,040 | 3,050 | 2,939 | 2,944 | 89,300 |
| 2025/02/03 | 3,075 | 3,075 | 2,991 | 2,991 | 103,900 |
| 2025/01/31 | 3,360 | 3,360 | 3,145 | 3,145 | 113,600 |
| 2025/01/30 | 3,300 | 3,380 | 3,290 | 3,340 | 64,400 |
| 2025/01/29 | 3,305 | 3,385 | 3,280 | 3,315 | 106,900 |
| 2025/01/28 | 2,925 | 3,290 | 2,887 | 3,260 | 240,700 |
| 2025/01/27 | 3,080 | 3,120 | 3,055 | 3,115 | 118,900 |
| 2025/01/24 | 3,020 | 3,060 | 3,015 | 3,020 | 52,100 |
| 2025/01/23 | 3,015 | 3,025 | 3,000 | 3,005 | 36,200 |
| 2025/01/22 | 3,040 | 3,060 | 3,000 | 3,025 | 40,100 |
| 2025/01/21 | 3,015 | 3,040 | 3,005 | 3,040 | 29,600 |
| 2025/01/20 | 3,000 | 3,025 | 2,975 | 3,000 | 32,800 |
| 2025/01/17 | 3,025 | 3,045 | 2,993 | 3,000 | 44,400 |
| 2025/01/16 | 3,070 | 3,135 | 3,035 | 3,045 | 71,100 |
| 2025/01/15 | 2,983 | 3,070 | 2,983 | 3,045 | 53,100 |
| 2025/01/14 | 3,120 | 3,120 | 2,971 | 2,985 | 84,100 |
| 2025/01/10 | 3,085 | 3,130 | 3,080 | 3,105 | 40,200 |
| 2025/01/09 | 3,085 | 3,120 | 3,075 | 3,095 | 39,500 |
| 2025/01/08 | 3,135 | 3,165 | 3,070 | 3,075 | 44,100 |
| 2025/01/07 | 3,090 | 3,150 | 3,090 | 3,135 | 30,400 |
| 2025/01/06 | 3,135 | 3,180 | 3,095 | 3,100 | 68,600 |
| 2024/12/30 | 3,160 | 3,200 | 3,110 | 3,125 | 54,600 |
| 2024/12/27 | 3,125 | 3,140 | 3,100 | 3,135 | 33,600 |
| 2024/12/26 | 3,125 | 3,125 | 3,070 | 3,105 | 37,200 |
| 2024/12/25 | 3,090 | 3,100 | 3,040 | 3,070 | 18,100 |
| 2024/12/24 | 3,060 | 3,090 | 3,020 | 3,090 | 27,500 |
| 2024/12/23 | 3,150 | 3,150 | 3,075 | 3,075 | 23,700 |
| 2024/12/20 | 3,175 | 3,190 | 3,125 | 3,125 | 78,100 |
| 2024/12/19 | 3,140 | 3,190 | 3,110 | 3,170 | 32,100 |
| 2024/12/18 | 3,140 | 3,190 | 3,140 | 3,160 | 89,800 |
| 2024/12/17 | 3,200 | 3,240 | 3,155 | 3,200 | 63,600 |
| 2024/12/16 | 3,155 | 3,170 | 3,120 | 3,130 | 32,400 |
| 2024/12/13 | 3,120 | 3,180 | 3,120 | 3,120 | 57,500 |
| 2024/12/12 | 3,115 | 3,155 | 3,115 | 3,140 | 30,500 |
| 2024/12/11 | 3,090 | 3,130 | 3,080 | 3,115 | 30,300 |
| 2024/12/10 | 3,200 | 3,200 | 3,090 | 3,090 | 37,600 |
| 2024/12/09 | 3,120 | 3,165 | 3,115 | 3,150 | 30,900 |
| 2024/12/06 | 3,100 | 3,145 | 3,100 | 3,125 | 22,300 |
| 2024/12/05 | 3,090 | 3,120 | 3,055 | 3,100 | 39,900 |
| 2024/12/04 | 3,085 | 3,100 | 3,010 | 3,050 | 68,300 |
| 2024/12/03 | 3,105 | 3,200 | 3,095 | 3,095 | 63,800 |
| 2024/12/02 | 3,265 | 3,275 | 3,095 | 3,100 | 79,200 |
| 2024/11/29 | 3,315 | 3,315 | 3,225 | 3,255 | 60,500 |
| 2024/11/28 | 3,310 | 3,365 | 3,310 | 3,325 | 51,400 |
| 2024/11/27 | 3,300 | 3,330 | 3,270 | 3,310 | 60,300 |
| 2024/11/26 | 3,250 | 3,290 | 3,250 | 3,275 | 37,200 |
| 2024/11/25 | 3,170 | 3,265 | 3,170 | 3,240 | 59,600 |
| 2024/11/22 | 3,105 | 3,145 | 3,090 | 3,140 | 32,700 |
| 2024/11/21 | 3,095 | 3,130 | 3,095 | 3,110 | 37,500 |
| 2024/11/20 | 3,090 | 3,130 | 3,080 | 3,095 | 32,800 |
| 2024/11/19 | 3,035 | 3,100 | 3,035 | 3,065 | 61,500 |
| 2024/11/18 | 3,040 | 3,080 | 3,030 | 3,030 | 25,000 |
| 2024/11/15 | 3,065 | 3,115 | 3,035 | 3,035 | 51,300 |
| 2024/11/14 | 3,070 | 3,070 | 3,015 | 3,035 | 40,900 |
| 2024/11/13 | 3,100 | 3,125 | 3,045 | 3,070 | 72,300 |
| 2024/11/12 | 3,055 | 3,165 | 3,035 | 3,145 | 104,900 |
| 2024/11/11 | 3,050 | 3,050 | 2,991 | 3,015 | 60,800 |
| 2024/11/08 | 3,075 | 3,110 | 3,040 | 3,050 | 55,500 |
| 2024/11/07 | 3,050 | 3,070 | 3,025 | 3,055 | 50,200 |
| 2024/11/06 | 3,040 | 3,080 | 3,010 | 3,035 | 60,500 |
| 2024/11/05 | 3,035 | 3,055 | 3,020 | 3,040 | 42,300 |