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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,975 | 3,035 | 2,973 | 3,020 | 60,400 |
| 2024/07/25 | 2,900 | 3,005 | 2,865 | 2,975 | 96,800 |
| 2024/07/24 | 2,925 | 2,979 | 2,908 | 2,918 | 123,400 |
| 2024/07/23 | 2,772 | 2,823 | 2,768 | 2,808 | 33,500 |
| 2024/07/22 | 2,810 | 2,820 | 2,765 | 2,795 | 25,600 |
| 2024/07/19 | 2,879 | 2,913 | 2,825 | 2,834 | 67,700 |
| 2024/07/18 | 2,844 | 2,885 | 2,814 | 2,849 | 46,800 |
| 2024/07/17 | 2,749 | 2,859 | 2,749 | 2,845 | 70,100 |
| 2024/07/16 | 2,820 | 2,820 | 2,731 | 2,732 | 53,700 |
| 2024/07/12 | 2,775 | 2,817 | 2,765 | 2,795 | 32,200 |
| 2024/07/11 | 2,764 | 2,805 | 2,742 | 2,749 | 43,900 |
| 2024/07/10 | 2,731 | 2,758 | 2,707 | 2,742 | 38,600 |
| 2024/07/09 | 2,701 | 2,740 | 2,692 | 2,731 | 55,600 |
| 2024/07/08 | 2,778 | 2,789 | 2,685 | 2,685 | 61,100 |
| 2024/07/05 | 2,797 | 2,813 | 2,756 | 2,778 | 34,100 |
| 2024/07/04 | 2,808 | 2,813 | 2,766 | 2,797 | 24,700 |
| 2024/07/03 | 2,773 | 2,848 | 2,773 | 2,793 | 41,700 |
| 2024/07/02 | 2,760 | 2,785 | 2,740 | 2,764 | 52,400 |
| 2024/07/01 | 2,910 | 2,910 | 2,782 | 2,782 | 72,700 |
| 2024/06/28 | 2,900 | 2,930 | 2,860 | 2,882 | 54,900 |
| 2024/06/27 | 2,898 | 2,955 | 2,886 | 2,950 | 72,500 |
| 2024/06/26 | 2,912 | 2,933 | 2,867 | 2,913 | 128,900 |
| 2024/06/25 | 2,706 | 2,802 | 2,701 | 2,801 | 60,400 |
| 2024/06/24 | 2,689 | 2,776 | 2,651 | 2,742 | 94,200 |
| 2024/06/21 | 2,722 | 2,767 | 2,702 | 2,739 | 88,000 |
| 2024/06/20 | 2,865 | 2,868 | 2,735 | 2,750 | 180,200 |
| 2024/06/19 | 2,859 | 3,020 | 2,840 | 2,927 | 451,300 |
| 2024/06/19 | 1 -> 2.00 分割 | ||||
| 2024/06/18 | 5,730 | 5,740 | 5,630 | 5,680 | 408,600 |
| 2024/06/17 | 5,700 | 5,730 | 5,610 | 5,650 | 88,100 |
| 2024/06/14 | 5,590 | 5,790 | 5,590 | 5,770 | 54,800 |
| 2024/06/13 | 5,680 | 5,740 | 5,550 | 5,590 | 123,900 |
| 2024/06/12 | 5,930 | 5,990 | 5,580 | 5,590 | 79,800 |
| 2024/06/11 | 5,990 | 6,050 | 5,880 | 5,910 | 54,800 |
| 2024/06/10 | 5,840 | 6,050 | 5,830 | 5,970 | 71,800 |
| 2024/06/07 | 5,790 | 5,890 | 5,760 | 5,860 | 80,000 |
| 2024/06/06 | 5,630 | 5,850 | 5,610 | 5,790 | 136,500 |
| 2024/06/05 | 5,570 | 5,670 | 5,570 | 5,580 | 44,100 |
| 2024/06/04 | 5,580 | 5,690 | 5,570 | 5,660 | 50,300 |
| 2024/06/03 | 5,570 | 5,650 | 5,550 | 5,550 | 70,900 |
| 2024/05/31 | 5,670 | 5,680 | 5,540 | 5,670 | 73,900 |
| 2024/05/30 | 5,560 | 5,650 | 5,560 | 5,640 | 35,300 |
| 2024/05/29 | 5,710 | 5,790 | 5,570 | 5,590 | 22,200 |
| 2024/05/28 | 5,750 | 5,770 | 5,720 | 5,730 | 17,900 |
| 2024/05/27 | 5,620 | 5,720 | 5,600 | 5,710 | 22,500 |
| 2024/05/24 | 5,610 | 5,650 | 5,590 | 5,590 | 17,300 |
| 2024/05/23 | 5,560 | 5,640 | 5,540 | 5,620 | 18,900 |
| 2024/05/22 | 5,630 | 5,630 | 5,550 | 5,620 | 26,000 |
| 2024/05/21 | 5,710 | 5,730 | 5,620 | 5,630 | 17,800 |
| 2024/05/20 | 5,750 | 5,750 | 5,620 | 5,680 | 38,000 |
| 2024/05/17 | 5,660 | 5,750 | 5,610 | 5,710 | 27,000 |
| 2024/05/16 | 5,770 | 5,770 | 5,620 | 5,660 | 29,400 |
| 2024/05/15 | 5,920 | 5,990 | 5,780 | 5,780 | 29,200 |
| 2024/05/14 | 5,920 | 5,920 | 5,820 | 5,880 | 24,000 |
| 2024/05/13 | 5,810 | 5,920 | 5,810 | 5,900 | 22,100 |
| 2024/05/10 | 5,780 | 5,840 | 5,780 | 5,800 | 13,400 |
| 2024/05/09 | 5,700 | 5,830 | 5,690 | 5,780 | 14,200 |
| 2024/05/08 | 5,780 | 5,790 | 5,690 | 5,700 | 21,900 |
| 2024/05/07 | 5,710 | 5,760 | 5,640 | 5,730 | 24,900 |
| 2024/05/02 | 5,590 | 5,690 | 5,590 | 5,630 | 23,900 |
| 2024/05/01 | 5,770 | 5,770 | 5,630 | 5,630 | 35,800 |
| 2024/04/30 | 5,790 | 5,840 | 5,650 | 5,790 | 43,400 |
| 2024/04/26 | 5,840 | 5,990 | 5,700 | 5,790 | 76,000 |
| 2024/04/25 | 6,290 | 6,290 | 6,100 | 6,140 | 28,500 |
| 2024/04/24 | 6,250 | 6,280 | 6,180 | 6,250 | 18,700 |
| 2024/04/23 | 6,100 | 6,300 | 5,990 | 6,250 | 31,200 |
| 2024/04/22 | 6,010 | 6,130 | 6,000 | 6,040 | 24,700 |
| 2024/04/19 | 6,240 | 6,240 | 5,920 | 6,010 | 37,000 |
| 2024/04/18 | 6,090 | 6,230 | 6,090 | 6,210 | 9,500 |
| 2024/04/17 | 6,130 | 6,160 | 6,040 | 6,090 | 15,600 |
| 2024/04/16 | 6,260 | 6,260 | 6,100 | 6,140 | 32,800 |
| 2024/04/15 | 6,350 | 6,350 | 6,240 | 6,270 | 13,900 |
| 2024/04/12 | 6,320 | 6,390 | 6,310 | 6,350 | 15,000 |
| 2024/04/11 | 6,260 | 6,330 | 6,210 | 6,320 | 15,200 |
| 2024/04/10 | 6,350 | 6,390 | 6,240 | 6,300 | 12,200 |
| 2024/04/09 | 6,330 | 6,350 | 6,290 | 6,350 | 9,500 |
| 2024/04/08 | 6,370 | 6,380 | 6,270 | 6,270 | 13,500 |
| 2024/04/05 | 6,240 | 6,400 | 6,240 | 6,370 | 16,700 |
| 2024/04/04 | 6,290 | 6,320 | 6,220 | 6,270 | 16,900 |
| 2024/04/03 | 6,230 | 6,350 | 6,180 | 6,290 | 22,800 |
| 2024/04/02 | 6,450 | 6,480 | 6,280 | 6,280 | 19,100 |
| 2024/04/01 | 6,580 | 6,630 | 6,450 | 6,450 | 18,100 |
| 2024/03/29 | 6,480 | 6,590 | 6,480 | 6,580 | 15,400 |
| 2024/03/28 | 6,620 | 6,720 | 6,460 | 6,520 | 24,200 |
| 2024/03/27 | 6,600 | 6,650 | 6,590 | 6,610 | 17,700 |
| 2024/03/26 | 6,550 | 6,640 | 6,470 | 6,570 | 20,200 |
| 2024/03/25 | 6,420 | 6,650 | 6,420 | 6,580 | 24,700 |
| 2024/03/22 | 6,530 | 6,530 | 6,420 | 6,440 | 19,300 |
| 2024/03/21 | 6,630 | 6,630 | 6,440 | 6,480 | 23,000 |
| 2024/03/19 | 6,640 | 6,680 | 6,500 | 6,600 | 15,000 |
| 2024/03/18 | 6,820 | 6,820 | 6,600 | 6,620 | 40,000 |
| 2024/03/15 | 6,650 | 6,770 | 6,620 | 6,770 | 24,900 |
| 2024/03/14 | 6,540 | 6,640 | 6,510 | 6,640 | 33,400 |
| 2024/03/13 | 6,480 | 6,490 | 6,340 | 6,430 | 18,700 |
| 2024/03/12 | 6,340 | 6,450 | 6,280 | 6,450 | 17,100 |
| 2024/03/11 | 6,370 | 6,390 | 6,180 | 6,350 | 26,400 |
| 2024/03/08 | 6,180 | 6,380 | 6,150 | 6,380 | 42,800 |
| 2024/03/07 | 6,270 | 6,300 | 6,180 | 6,200 | 19,700 |
| 2024/03/06 | 6,290 | 6,300 | 6,210 | 6,250 | 25,600 |
| 2024/03/05 | 6,390 | 6,420 | 6,260 | 6,290 | 33,600 |
| 2024/03/04 | 6,450 | 6,590 | 6,430 | 6,470 | 31,600 |
| 2024/03/01 | 6,680 | 6,680 | 6,380 | 6,450 | 41,100 |
| 2024/02/29 | 6,480 | 6,690 | 6,440 | 6,690 | 48,100 |
| 2024/02/28 | 6,500 | 6,540 | 6,360 | 6,410 | 29,700 |
| 2024/02/27 | 6,470 | 6,580 | 6,390 | 6,580 | 45,500 |
| 2024/02/26 | 6,210 | 6,420 | 6,210 | 6,380 | 29,000 |
| 2024/02/22 | 6,240 | 6,250 | 6,160 | 6,210 | 32,800 |
| 2024/02/21 | 6,220 | 6,300 | 6,200 | 6,220 | 20,600 |
| 2024/02/20 | 6,370 | 6,410 | 6,210 | 6,220 | 34,800 |
| 2024/02/19 | 6,490 | 6,490 | 6,330 | 6,380 | 25,500 |
| 2024/02/16 | 6,340 | 6,490 | 6,330 | 6,450 | 23,900 |
| 2024/02/15 | 6,380 | 6,400 | 6,320 | 6,350 | 19,000 |
| 2024/02/14 | 6,310 | 6,350 | 6,230 | 6,350 | 28,500 |
| 2024/02/13 | 6,390 | 6,400 | 6,310 | 6,350 | 20,000 |
| 2024/02/09 | 6,350 | 6,520 | 6,350 | 6,360 | 26,400 |
| 2024/02/08 | 6,390 | 6,460 | 6,380 | 6,410 | 23,100 |
| 2024/02/07 | 6,350 | 6,530 | 6,350 | 6,430 | 32,800 |
| 2024/02/06 | 6,400 | 6,470 | 6,330 | 6,400 | 29,500 |
| 2024/02/05 | 6,690 | 6,690 | 6,420 | 6,420 | 55,500 |
| 2024/02/02 | 6,800 | 6,830 | 6,690 | 6,690 | 53,000 |
| 2024/02/01 | 6,730 | 6,840 | 6,690 | 6,800 | 44,800 |
| 2024/01/31 | 6,480 | 6,730 | 6,480 | 6,730 | 79,500 |
| 2024/01/30 | 6,510 | 6,670 | 6,350 | 6,460 | 110,000 |
| 2024/01/29 | 6,290 | 6,390 | 6,210 | 6,320 | 43,800 |
| 2024/01/26 | 6,250 | 6,370 | 6,220 | 6,250 | 50,200 |
| 2024/01/25 | 6,260 | 6,440 | 6,180 | 6,290 | 121,500 |
| 2024/01/24 | 6,140 | 6,420 | 6,050 | 6,270 | 416,300 |
| 2024/01/23 | 5,800 | 5,860 | 5,770 | 5,790 | 24,000 |
| 2024/01/22 | 5,700 | 5,820 | 5,610 | 5,800 | 17,300 |
| 2024/01/19 | 5,810 | 5,840 | 5,680 | 5,700 | 36,000 |
| 2024/01/18 | 5,700 | 5,760 | 5,670 | 5,760 | 25,100 |
| 2024/01/17 | 5,670 | 5,760 | 5,630 | 5,640 | 26,400 |
| 2024/01/16 | 5,700 | 5,750 | 5,590 | 5,670 | 30,400 |
| 2024/01/15 | 5,630 | 5,700 | 5,590 | 5,700 | 11,100 |
| 2024/01/12 | 5,580 | 5,690 | 5,550 | 5,600 | 24,400 |
| 2024/01/11 | 5,550 | 5,580 | 5,490 | 5,580 | 24,300 |
| 2024/01/10 | 5,550 | 5,550 | 5,470 | 5,540 | 18,300 |
| 2024/01/09 | 5,410 | 5,550 | 5,410 | 5,550 | 29,800 |
| 2024/01/05 | 5,390 | 5,400 | 5,310 | 5,400 | 29,700 |
| 2024/01/04 | 5,490 | 5,490 | 5,370 | 5,440 | 42,200 |
| 2023/12/29 | 5,500 | 5,520 | 5,410 | 5,460 | 30,300 |
| 2023/12/28 | 5,400 | 5,490 | 5,380 | 5,430 | 14,000 |
| 2023/12/27 | 5,350 | 5,460 | 5,350 | 5,460 | 21,500 |
| 2023/12/26 | 5,320 | 5,410 | 5,290 | 5,340 | 22,300 |
| 2023/12/25 | 5,400 | 5,400 | 5,220 | 5,320 | 30,800 |
| 2023/12/22 | 5,240 | 5,460 | 5,240 | 5,450 | 54,700 |
| 2023/12/21 | 5,140 | 5,260 | 5,140 | 5,240 | 21,700 |
| 2023/12/20 | 5,260 | 5,270 | 5,130 | 5,140 | 18,200 |
| 2023/12/19 | 5,080 | 5,200 | 5,070 | 5,200 | 26,300 |
| 2023/12/18 | 5,040 | 5,140 | 5,040 | 5,140 | 97,400 |
| 2023/12/15 | 5,220 | 5,220 | 5,130 | 5,180 | 20,000 |
| 2023/12/14 | 5,170 | 5,210 | 5,110 | 5,160 | 18,700 |
| 2023/12/13 | 5,390 | 5,390 | 5,180 | 5,180 | 27,500 |
| 2023/12/12 | 5,620 | 5,640 | 5,250 | 5,350 | 57,200 |
| 2023/12/11 | 5,460 | 5,750 | 5,460 | 5,710 | 52,800 |
| 2023/12/08 | 5,330 | 5,460 | 5,330 | 5,460 | 51,200 |
| 2023/12/07 | 5,280 | 5,310 | 5,260 | 5,280 | 15,600 |
| 2023/12/06 | 5,190 | 5,300 | 5,150 | 5,290 | 27,900 |
| 2023/12/05 | 5,150 | 5,210 | 5,150 | 5,150 | 16,000 |
| 2023/12/04 | 5,120 | 5,170 | 5,080 | 5,160 | 16,300 |
| 2023/12/01 | 5,120 | 5,150 | 5,100 | 5,120 | 17,900 |
| 2023/11/30 | 5,140 | 5,140 | 5,070 | 5,100 | 24,000 |
| 2023/11/29 | 5,110 | 5,140 | 5,080 | 5,090 | 15,900 |
| 2023/11/28 | 5,140 | 5,140 | 5,090 | 5,110 | 13,600 |
| 2023/11/27 | 5,200 | 5,210 | 5,140 | 5,150 | 16,100 |
| 2023/11/24 | 5,140 | 5,210 | 5,130 | 5,190 | 26,400 |
| 2023/11/22 | 5,000 | 5,120 | 5,000 | 5,120 | 39,500 |
| 2023/11/21 | 5,060 | 5,120 | 5,020 | 5,090 | 26,800 |
| 2023/11/20 | 5,090 | 5,120 | 5,060 | 5,080 | 17,900 |
| 2023/11/17 | 5,120 | 5,160 | 5,050 | 5,090 | 35,700 |
| 2023/11/16 | 5,080 | 5,140 | 5,020 | 5,020 | 21,900 |
| 2023/11/15 | 5,130 | 5,170 | 5,060 | 5,080 | 38,600 |
| 2023/11/14 | 5,160 | 5,160 | 5,040 | 5,060 | 24,900 |
| 2023/11/13 | 5,210 | 5,210 | 5,120 | 5,170 | 18,000 |
| 2023/11/10 | 5,170 | 5,240 | 5,130 | 5,210 | 25,300 |
| 2023/11/09 | 5,340 | 5,340 | 5,160 | 5,160 | 30,100 |
| 2023/11/08 | 5,480 | 5,480 | 5,300 | 5,320 | 27,000 |
| 2023/11/07 | 5,420 | 5,500 | 5,400 | 5,480 | 22,900 |
| 2023/11/06 | 5,430 | 5,520 | 5,400 | 5,420 | 37,000 |
| 2023/11/02 | 5,570 | 5,620 | 5,370 | 5,370 | 45,100 |
| 2023/11/01 | 5,770 | 5,780 | 5,470 | 5,490 | 77,400 |
| 2023/10/31 | 5,440 | 5,760 | 5,380 | 5,740 | 163,800 |
| 2023/10/30 | 5,390 | 5,390 | 5,160 | 5,260 | 65,000 |
| 2023/10/27 | 5,250 | 5,420 | 5,220 | 5,380 | 26,400 |
| 2023/10/26 | 5,220 | 5,320 | 5,190 | 5,270 | 29,700 |
| 2023/10/25 | 5,150 | 5,240 | 5,130 | 5,220 | 18,100 |
| 2023/10/24 | 5,110 | 5,160 | 5,030 | 5,130 | 19,800 |
| 2023/10/23 | 5,120 | 5,150 | 5,060 | 5,090 | 18,000 |
| 2023/10/20 | 5,160 | 5,200 | 5,130 | 5,180 | 11,800 |
| 2023/10/19 | 5,190 | 5,250 | 5,180 | 5,180 | 15,800 |
| 2023/10/18 | 5,370 | 5,370 | 5,180 | 5,290 | 21,600 |
| 2023/10/17 | 5,250 | 5,330 | 5,220 | 5,300 | 20,300 |
| 2023/10/16 | 5,210 | 5,260 | 5,140 | 5,150 | 24,100 |
| 2023/10/13 | 5,480 | 5,480 | 5,260 | 5,270 | 28,400 |
| 2023/10/12 | 5,450 | 5,490 | 5,420 | 5,490 | 26,500 |
| 2023/10/11 | 5,560 | 5,560 | 5,440 | 5,490 | 29,200 |
| 2023/10/10 | 5,500 | 5,560 | 5,480 | 5,560 | 22,200 |
| 2023/10/06 | 5,480 | 5,500 | 5,430 | 5,480 | 18,300 |
| 2023/10/05 | 5,310 | 5,450 | 5,280 | 5,410 | 28,900 |
| 2023/10/04 | 5,360 | 5,370 | 5,250 | 5,250 | 33,600 |
| 2023/10/03 | 5,400 | 5,490 | 5,400 | 5,400 | 14,800 |