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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,100 | 4,130 | 4,055 | 4,060 | 90,400 |
| 2020/12/29 | 4,060 | 4,095 | 4,035 | 4,060 | 52,600 |
| 2020/12/28 | 4,080 | 4,120 | 4,040 | 4,070 | 76,900 |
| 2020/12/25 | 4,160 | 4,160 | 4,075 | 4,110 | 39,700 |
| 2020/12/24 | 4,135 | 4,175 | 4,110 | 4,165 | 38,200 |
| 2020/12/23 | 4,130 | 4,200 | 4,065 | 4,135 | 91,800 |
| 2020/12/22 | 4,395 | 4,400 | 4,040 | 4,060 | 205,900 |
| 2020/12/21 | 4,445 | 4,465 | 4,360 | 4,395 | 72,400 |
| 2020/12/18 | 4,160 | 4,420 | 4,145 | 4,380 | 163,900 |
| 2020/12/17 | 4,030 | 4,250 | 4,020 | 4,195 | 296,900 |
| 2020/12/16 | 4,095 | 4,095 | 3,965 | 4,010 | 395,800 |
| 2020/12/15 | 4,160 | 4,190 | 4,065 | 4,065 | 133,000 |
| 2020/12/14 | 4,165 | 4,175 | 4,080 | 4,145 | 146,600 |
| 2020/12/11 | 4,105 | 4,180 | 4,100 | 4,170 | 102,700 |
| 2020/12/10 | 4,105 | 4,155 | 4,060 | 4,090 | 49,600 |
| 2020/12/09 | 4,090 | 4,165 | 4,080 | 4,165 | 51,800 |
| 2020/12/08 | 4,010 | 4,100 | 4,010 | 4,090 | 48,400 |
| 2020/12/07 | 4,055 | 4,060 | 4,005 | 4,010 | 61,500 |
| 2020/12/04 | 4,060 | 4,095 | 3,985 | 4,060 | 115,100 |
| 2020/12/03 | 4,055 | 4,140 | 4,015 | 4,110 | 68,300 |
| 2020/12/02 | 4,160 | 4,170 | 4,020 | 4,045 | 82,000 |
| 2020/12/01 | 4,175 | 4,240 | 4,140 | 4,140 | 91,800 |
| 2020/11/30 | 4,205 | 4,240 | 4,110 | 4,150 | 91,100 |
| 2020/11/27 | 4,070 | 4,225 | 4,070 | 4,195 | 97,000 |
| 2020/11/26 | 4,030 | 4,110 | 4,015 | 4,075 | 49,600 |
| 2020/11/25 | 4,060 | 4,100 | 4,025 | 4,025 | 57,100 |
| 2020/11/24 | 4,100 | 4,110 | 4,045 | 4,055 | 58,000 |
| 2020/11/20 | 4,090 | 4,090 | 4,020 | 4,060 | 39,500 |
| 2020/11/19 | 4,100 | 4,120 | 4,040 | 4,070 | 58,100 |
| 2020/11/18 | 4,230 | 4,260 | 4,080 | 4,110 | 64,000 |
| 2020/11/17 | 4,310 | 4,310 | 4,215 | 4,230 | 75,500 |
| 2020/11/16 | 4,395 | 4,405 | 4,290 | 4,330 | 59,000 |
| 2020/11/13 | 4,380 | 4,410 | 4,260 | 4,330 | 79,000 |
| 2020/11/12 | 4,335 | 4,375 | 4,265 | 4,360 | 46,700 |
| 2020/11/11 | 4,305 | 4,405 | 4,265 | 4,335 | 84,000 |
| 2020/11/10 | 4,335 | 4,370 | 4,210 | 4,235 | 75,400 |
| 2020/11/09 | 4,440 | 4,465 | 4,325 | 4,370 | 66,800 |
| 2020/11/06 | 4,390 | 4,410 | 4,320 | 4,380 | 56,600 |
| 2020/11/05 | 4,300 | 4,415 | 4,270 | 4,355 | 101,500 |
| 2020/11/04 | 4,200 | 4,305 | 4,165 | 4,265 | 77,700 |
| 2020/11/02 | 4,255 | 4,305 | 4,105 | 4,195 | 96,500 |
| 2020/10/30 | 4,490 | 4,490 | 4,280 | 4,310 | 104,400 |
| 2020/10/29 | 4,370 | 4,465 | 4,345 | 4,440 | 108,800 |
| 2020/10/28 | 4,385 | 4,390 | 4,295 | 4,390 | 57,400 |
| 2020/10/27 | 4,205 | 4,370 | 4,190 | 4,370 | 82,200 |
| 2020/10/26 | 4,295 | 4,410 | 4,245 | 4,255 | 98,700 |
| 2020/10/23 | 4,270 | 4,320 | 4,110 | 4,250 | 116,100 |
| 2020/10/22 | 4,330 | 4,440 | 4,275 | 4,325 | 224,200 |
| 2020/10/21 | 3,800 | 4,505 | 3,790 | 4,285 | 694,300 |
| 2020/10/20 | 3,880 | 3,940 | 3,825 | 3,935 | 180,900 |
| 2020/10/19 | 3,795 | 3,850 | 3,770 | 3,845 | 61,500 |
| 2020/10/16 | 3,735 | 3,780 | 3,680 | 3,765 | 62,300 |
| 2020/10/15 | 3,800 | 3,800 | 3,725 | 3,750 | 81,300 |
| 2020/10/14 | 3,850 | 3,855 | 3,770 | 3,795 | 72,300 |
| 2020/10/13 | 3,865 | 3,875 | 3,790 | 3,860 | 55,100 |
| 2020/10/12 | 3,885 | 3,910 | 3,785 | 3,850 | 52,500 |
| 2020/10/09 | 3,825 | 3,910 | 3,780 | 3,880 | 91,400 |
| 2020/10/08 | 3,780 | 3,855 | 3,715 | 3,825 | 77,000 |
| 2020/10/07 | 3,755 | 3,775 | 3,695 | 3,755 | 82,500 |
| 2020/10/06 | 3,795 | 3,795 | 3,735 | 3,750 | 51,000 |
| 2020/10/05 | 3,735 | 3,820 | 3,735 | 3,760 | 53,500 |
| 2020/10/02 | 3,835 | 3,835 | 3,650 | 3,695 | 73,300 |
| 2020/09/30 | 3,820 | 3,860 | 3,725 | 3,760 | 68,400 |
| 2020/09/29 | 3,775 | 3,830 | 3,760 | 3,810 | 49,000 |
| 2020/09/28 | 3,800 | 3,825 | 3,725 | 3,780 | 68,300 |
| 2020/09/25 | 3,760 | 3,785 | 3,735 | 3,770 | 69,500 |
| 2020/09/24 | 3,700 | 3,765 | 3,675 | 3,710 | 45,200 |
| 2020/09/23 | 3,660 | 3,780 | 3,640 | 3,725 | 90,900 |
| 2020/09/18 | 3,590 | 3,665 | 3,565 | 3,660 | 51,200 |
| 2020/09/17 | 3,615 | 3,640 | 3,540 | 3,570 | 43,600 |
| 2020/09/16 | 3,555 | 3,610 | 3,505 | 3,605 | 73,800 |
| 2020/09/15 | 3,645 | 3,645 | 3,515 | 3,530 | 49,600 |
| 2020/09/14 | 3,660 | 3,680 | 3,615 | 3,635 | 32,700 |
| 2020/09/11 | 3,620 | 3,715 | 3,605 | 3,705 | 61,500 |
| 2020/09/10 | 3,600 | 3,610 | 3,505 | 3,585 | 70,200 |
| 2020/09/09 | 3,495 | 3,570 | 3,495 | 3,550 | 55,300 |
| 2020/09/08 | 3,525 | 3,585 | 3,510 | 3,550 | 70,400 |
| 2020/09/07 | 3,630 | 3,645 | 3,500 | 3,510 | 92,900 |
| 2020/09/04 | 3,655 | 3,740 | 3,650 | 3,650 | 76,700 |
| 2020/09/03 | 3,700 | 3,780 | 3,685 | 3,720 | 88,600 |
| 2020/09/02 | 3,545 | 3,725 | 3,540 | 3,720 | 166,500 |
| 2020/09/01 | 3,495 | 3,630 | 3,450 | 3,505 | 124,400 |
| 2020/08/31 | 3,350 | 3,445 | 3,340 | 3,445 | 92,800 |
| 2020/08/28 | 3,295 | 3,390 | 3,255 | 3,285 | 135,800 |
| 2020/08/27 | 3,250 | 3,270 | 3,205 | 3,260 | 58,600 |
| 2020/08/26 | 3,320 | 3,325 | 3,225 | 3,260 | 71,300 |
| 2020/08/25 | 3,305 | 3,380 | 3,300 | 3,315 | 80,500 |
| 2020/08/24 | 3,315 | 3,350 | 3,200 | 3,305 | 208,200 |
| 2020/08/21 | 3,395 | 3,435 | 3,290 | 3,385 | 298,000 |
| 2020/08/20 | 3,510 | 3,540 | 3,480 | 3,535 | 31,700 |
| 2020/08/19 | 3,540 | 3,585 | 3,490 | 3,510 | 78,400 |
| 2020/08/18 | 3,460 | 3,550 | 3,440 | 3,550 | 50,700 |
| 2020/08/17 | 3,505 | 3,505 | 3,395 | 3,460 | 53,700 |
| 2020/08/14 | 3,450 | 3,490 | 3,400 | 3,475 | 54,400 |
| 2020/08/13 | 3,445 | 3,485 | 3,400 | 3,450 | 65,900 |
| 2020/08/12 | 3,420 | 3,450 | 3,370 | 3,415 | 53,700 |
| 2020/08/11 | 3,350 | 3,460 | 3,280 | 3,445 | 106,100 |
| 2020/08/07 | 3,575 | 3,575 | 3,365 | 3,395 | 163,300 |
| 2020/08/06 | 3,605 | 3,650 | 3,545 | 3,575 | 70,100 |
| 2020/08/05 | 3,655 | 3,670 | 3,565 | 3,640 | 81,200 |
| 2020/08/04 | 3,600 | 3,645 | 3,535 | 3,630 | 97,200 |
| 2020/08/03 | 3,645 | 3,675 | 3,470 | 3,540 | 161,700 |
| 2020/07/31 | 3,810 | 3,820 | 3,625 | 3,670 | 120,700 |
| 2020/07/30 | 3,885 | 3,900 | 3,820 | 3,860 | 102,300 |
| 2020/07/29 | 3,925 | 3,930 | 3,785 | 3,840 | 123,800 |
| 2020/07/28 | 3,900 | 4,065 | 3,885 | 3,970 | 139,400 |
| 2020/07/27 | 3,805 | 4,025 | 3,805 | 3,940 | 307,100 |
| 2020/07/22 | 3,700 | 3,785 | 3,610 | 3,750 | 164,400 |
| 2020/07/21 | 3,680 | 3,865 | 3,660 | 3,730 | 261,500 |
| 2020/07/20 | 3,680 | 3,745 | 3,450 | 3,615 | 208,100 |
| 2020/07/17 | 3,700 | 3,730 | 3,605 | 3,690 | 74,300 |
| 2020/07/16 | 3,680 | 3,710 | 3,625 | 3,670 | 66,500 |
| 2020/07/15 | 3,660 | 3,680 | 3,610 | 3,665 | 47,800 |
| 2020/07/14 | 3,640 | 3,710 | 3,565 | 3,625 | 74,600 |
| 2020/07/13 | 3,590 | 3,675 | 3,570 | 3,635 | 61,800 |
| 2020/07/10 | 3,575 | 3,600 | 3,520 | 3,520 | 42,800 |
| 2020/07/09 | 3,585 | 3,585 | 3,480 | 3,550 | 49,500 |
| 2020/07/08 | 3,540 | 3,660 | 3,515 | 3,590 | 64,400 |
| 2020/07/07 | 3,500 | 3,535 | 3,475 | 3,530 | 37,000 |
| 2020/07/06 | 3,455 | 3,540 | 3,455 | 3,470 | 51,800 |
| 2020/07/03 | 3,300 | 3,490 | 3,300 | 3,480 | 96,200 |
| 2020/07/02 | 3,325 | 3,405 | 3,255 | 3,275 | 83,400 |
| 2020/07/01 | 3,555 | 3,555 | 3,320 | 3,335 | 123,000 |
| 2020/06/30 | 3,665 | 3,695 | 3,525 | 3,555 | 108,900 |
| 2020/06/29 | 3,705 | 3,755 | 3,640 | 3,680 | 118,900 |
| 2020/06/26 | 3,570 | 3,680 | 3,550 | 3,665 | 122,400 |
| 2020/06/25 | 3,445 | 3,590 | 3,435 | 3,570 | 124,300 |
| 2020/06/24 | 3,465 | 3,480 | 3,420 | 3,455 | 67,500 |
| 2020/06/23 | 3,485 | 3,520 | 3,425 | 3,460 | 109,400 |
| 2020/06/22 | 3,360 | 3,440 | 3,345 | 3,420 | 79,100 |
| 2020/06/19 | 3,435 | 3,445 | 3,325 | 3,360 | 171,800 |
| 2020/06/18 | 3,205 | 3,440 | 3,200 | 3,435 | 438,400 |
| 2020/06/17 | 3,235 | 3,295 | 3,215 | 3,225 | 298,900 |
| 2020/06/16 | 3,265 | 3,310 | 3,210 | 3,235 | 153,000 |
| 2020/06/15 | 3,300 | 3,360 | 3,265 | 3,270 | 139,300 |
| 2020/06/12 | 3,290 | 3,375 | 3,255 | 3,315 | 156,200 |
| 2020/06/11 | 3,380 | 3,400 | 3,350 | 3,375 | 109,000 |
| 2020/06/10 | 3,360 | 3,425 | 3,345 | 3,385 | 61,200 |
| 2020/06/09 | 3,300 | 3,400 | 3,255 | 3,390 | 104,600 |
| 2020/06/08 | 3,415 | 3,415 | 3,260 | 3,300 | 229,700 |
| 2020/06/05 | 3,355 | 3,425 | 3,300 | 3,420 | 240,300 |
| 2020/06/04 | 3,230 | 3,365 | 3,170 | 3,355 | 256,800 |
| 2020/06/03 | 3,110 | 3,190 | 3,080 | 3,160 | 168,400 |
| 2020/06/02 | 3,085 | 3,100 | 3,005 | 3,040 | 118,000 |
| 2020/06/01 | 2,910 | 3,080 | 2,909 | 3,065 | 260,400 |
| 2020/05/29 | 2,747 | 2,855 | 2,715 | 2,841 | 209,500 |
| 2020/05/28 | 2,685 | 2,745 | 2,671 | 2,730 | 198,000 |
| 2020/05/27 | 2,715 | 2,731 | 2,641 | 2,680 | 158,200 |
| 2020/05/26 | 2,670 | 2,715 | 2,651 | 2,682 | 103,700 |
| 2020/05/25 | 2,572 | 2,668 | 2,572 | 2,659 | 132,900 |
| 2020/05/22 | 2,541 | 2,586 | 2,534 | 2,566 | 80,100 |
| 2020/05/21 | 2,554 | 2,580 | 2,540 | 2,550 | 82,300 |
| 2020/05/20 | 2,491 | 2,558 | 2,477 | 2,552 | 77,100 |
| 2020/05/19 | 2,532 | 2,543 | 2,474 | 2,505 | 54,200 |
| 2020/05/18 | 2,473 | 2,519 | 2,458 | 2,517 | 45,400 |
| 2020/05/15 | 2,451 | 2,472 | 2,426 | 2,471 | 34,500 |
| 2020/05/14 | 2,441 | 2,505 | 2,431 | 2,451 | 64,900 |
| 2020/05/13 | 2,412 | 2,449 | 2,387 | 2,449 | 49,500 |
| 2020/05/12 | 2,420 | 2,437 | 2,395 | 2,429 | 53,200 |
| 2020/05/11 | 2,471 | 2,471 | 2,386 | 2,425 | 104,900 |
| 2020/05/08 | 2,510 | 2,531 | 2,461 | 2,482 | 63,100 |
| 2020/05/07 | 2,459 | 2,521 | 2,436 | 2,500 | 64,900 |
| 2020/05/01 | 2,493 | 2,522 | 2,442 | 2,475 | 83,400 |
| 2020/04/30 | 2,589 | 2,589 | 2,452 | 2,452 | 145,100 |
| 2020/04/28 | 2,570 | 2,595 | 2,531 | 2,564 | 136,400 |
| 2020/04/27 | 2,580 | 2,634 | 2,531 | 2,584 | 150,600 |
| 2020/04/24 | 2,430 | 2,622 | 2,423 | 2,589 | 374,200 |
| 2020/04/23 | 2,364 | 2,458 | 2,360 | 2,402 | 170,500 |
| 2020/04/22 | 2,240 | 2,324 | 2,230 | 2,314 | 86,700 |
| 2020/04/21 | 2,279 | 2,291 | 2,232 | 2,267 | 77,300 |
| 2020/04/20 | 2,270 | 2,327 | 2,215 | 2,303 | 143,700 |
| 2020/04/17 | 2,209 | 2,260 | 2,127 | 2,177 | 104,600 |
| 2020/04/16 | 2,075 | 2,172 | 2,075 | 2,165 | 84,900 |
| 2020/04/15 | 2,098 | 2,099 | 2,050 | 2,069 | 55,000 |
| 2020/04/14 | 2,087 | 2,148 | 2,087 | 2,104 | 120,300 |
| 2020/04/13 | 2,031 | 2,092 | 2,031 | 2,057 | 68,100 |
| 2020/04/10 | 2,024 | 2,030 | 1,970 | 2,027 | 40,100 |
| 2020/04/09 | 2,014 | 2,054 | 1,975 | 2,002 | 52,100 |
| 2020/04/08 | 2,028 | 2,059 | 1,988 | 2,035 | 47,100 |
| 2020/04/07 | 2,031 | 2,048 | 1,970 | 2,043 | 47,900 |
| 2020/04/06 | 1,907 | 1,995 | 1,907 | 1,981 | 89,500 |
| 2020/04/03 | 1,980 | 2,024 | 1,902 | 1,916 | 47,500 |
| 2020/04/02 | 2,012 | 2,046 | 1,964 | 1,981 | 72,600 |
| 2020/04/01 | 2,099 | 2,113 | 2,028 | 2,038 | 99,600 |
| 2020/03/31 | 2,055 | 2,107 | 2,035 | 2,065 | 57,600 |
| 2020/03/30 | 2,050 | 2,073 | 1,968 | 2,073 | 93,300 |
| 2020/03/27 | 1,967 | 2,022 | 1,926 | 2,022 | 91,800 |
| 2020/03/26 | 1,899 | 1,955 | 1,845 | 1,920 | 71,500 |
| 2020/03/25 | 1,900 | 1,925 | 1,849 | 1,917 | 78,800 |
| 2020/03/24 | 1,852 | 1,920 | 1,790 | 1,843 | 71,100 |
| 2020/03/23 | 1,827 | 1,862 | 1,777 | 1,812 | 135,600 |
| 2020/03/19 | 1,860 | 1,960 | 1,780 | 1,809 | 228,000 |
| 2020/03/18 | 1,650 | 1,863 | 1,650 | 1,791 | 165,700 |
| 2020/03/17 | 1,534 | 1,641 | 1,501 | 1,632 | 193,100 |
| 2020/03/16 | 1,592 | 1,630 | 1,510 | 1,547 | 144,200 |
| 2020/03/13 | 1,495 | 1,525 | 1,427 | 1,482 | 161,400 |
| 2020/03/12 | 1,652 | 1,687 | 1,577 | 1,592 | 97,700 |
| 2020/03/11 | 1,678 | 1,754 | 1,674 | 1,709 | 92,700 |
| 2020/03/10 | 1,563 | 1,686 | 1,551 | 1,676 | 91,100 |
| 2020/03/09 | 1,761 | 1,763 | 1,661 | 1,683 | 120,500 |
| 2020/03/06 | 1,864 | 1,885 | 1,809 | 1,813 | 87,200 |
| 2020/03/05 | 1,902 | 1,902 | 1,870 | 1,896 | 33,000 |
| 2020/03/04 | 1,848 | 1,898 | 1,831 | 1,864 | 47,100 |
| 2020/03/03 | 1,992 | 1,998 | 1,864 | 1,865 | 98,500 |
| 2020/03/02 | 1,821 | 1,950 | 1,812 | 1,931 | 142,500 |
| 2020/02/28 | 1,799 | 1,829 | 1,762 | 1,789 | 130,300 |
| 2020/02/27 | 1,939 | 1,943 | 1,840 | 1,847 | 100,600 |
| 2020/02/26 | 1,874 | 1,909 | 1,829 | 1,905 | 106,500 |
| 2020/02/25 | 1,898 | 1,913 | 1,868 | 1,876 | 101,100 |
| 2020/02/21 | 1,940 | 1,964 | 1,931 | 1,946 | 29,800 |
| 2020/02/20 | 1,988 | 2,014 | 1,947 | 1,947 | 43,800 |
| 2020/02/19 | 1,960 | 2,000 | 1,960 | 1,980 | 38,200 |
| 2020/02/18 | 1,998 | 2,001 | 1,953 | 1,953 | 63,800 |
| 2020/02/17 | 2,039 | 2,039 | 1,997 | 2,001 | 61,000 |
| 2020/02/14 | 2,038 | 2,055 | 2,032 | 2,039 | 33,900 |
| 2020/02/13 | 2,038 | 2,063 | 2,030 | 2,058 | 57,400 |
| 2020/02/12 | 2,100 | 2,119 | 2,031 | 2,037 | 54,800 |
| 2020/02/10 | 2,039 | 2,041 | 2,018 | 2,026 | 43,100 |
| 2020/02/07 | 2,046 | 2,055 | 2,028 | 2,045 | 47,900 |
| 2020/02/06 | 2,028 | 2,069 | 2,028 | 2,046 | 92,900 |
| 2020/02/05 | 2,008 | 2,021 | 1,992 | 2,012 | 55,300 |
| 2020/02/04 | 1,958 | 1,990 | 1,941 | 1,986 | 68,200 |
| 2020/02/03 | 1,986 | 1,993 | 1,945 | 1,969 | 92,100 |
| 2020/01/31 | 1,962 | 2,006 | 1,962 | 1,993 | 79,100 |
| 2020/01/30 | 1,992 | 2,004 | 1,947 | 1,970 | 172,600 |
| 2020/01/29 | 2,022 | 2,034 | 1,976 | 1,993 | 134,500 |
| 2020/01/28 | 1,999 | 2,009 | 1,981 | 2,005 | 146,300 |
| 2020/01/27 | 2,002 | 2,029 | 2,000 | 2,006 | 162,200 |
| 2020/01/24 | 2,093 | 2,119 | 2,055 | 2,055 | 219,400 |
| 2020/01/23 | 2,153 | 2,202 | 2,091 | 2,093 | 366,000 |
| 2020/01/22 | 2,212 | 2,246 | 2,188 | 2,230 | 127,100 |
| 2020/01/21 | 2,260 | 2,279 | 2,245 | 2,245 | 78,500 |
| 2020/01/20 | 2,275 | 2,292 | 2,256 | 2,256 | 106,500 |
| 2020/01/17 | 2,323 | 2,323 | 2,278 | 2,278 | 87,800 |
| 2020/01/16 | 2,347 | 2,351 | 2,312 | 2,323 | 45,200 |
| 2020/01/15 | 2,314 | 2,347 | 2,308 | 2,345 | 96,500 |
| 2020/01/14 | 2,300 | 2,320 | 2,288 | 2,314 | 83,700 |
| 2020/01/10 | 2,305 | 2,311 | 2,291 | 2,309 | 44,500 |
| 2020/01/09 | 2,299 | 2,318 | 2,292 | 2,307 | 48,300 |
| 2020/01/08 | 2,308 | 2,311 | 2,248 | 2,285 | 71,400 |
| 2020/01/07 | 2,316 | 2,336 | 2,310 | 2,334 | 49,000 |
| 2020/01/06 | 2,302 | 2,308 | 2,267 | 2,285 | 76,100 |