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 |
|---|---|---|---|---|---|
| 2026/08/19 | 3,580 | 3,645 | 3,555 | 3,630 | 69,000 |
| 2026/08/18 | 3,525 | 3,630 | 3,475 | 3,595 | 75,500 |
| 2026/08/17 | 3,590 | 3,590 | 3,525 | 3,530 | 50,000 |
| 2026/08/14 | 3,525 | 3,590 | 3,510 | 3,590 | 48,200 |
| 2026/08/13 | 3,595 | 3,595 | 3,520 | 3,555 | 52,800 |
| 2026/08/12 | 3,530 | 3,610 | 3,510 | 3,590 | 86,100 |
| 2026/08/10 | 3,580 | 3,580 | 3,475 | 3,475 | 79,500 |
| 2026/08/07 | 3,640 | 3,665 | 3,600 | 3,610 | 59,700 |
| 2026/08/06 | 3,620 | 3,650 | 3,590 | 3,625 | 66,500 |
| 2026/08/05 | 3,605 | 3,620 | 3,545 | 3,580 | 53,100 |
| 2026/08/04 | 3,675 | 3,705 | 3,605 | 3,615 | 85,800 |
| 2026/08/03 | 3,735 | 3,790 | 3,565 | 3,715 | 107,800 |
| 2026/07/31 | 3,775 | 3,790 | 3,620 | 3,735 | 141,400 |
| 2026/07/30 | 4,140 | 4,155 | 3,720 | 3,770 | 193,000 |
| 2026/07/29 | 3,995 | 4,185 | 3,875 | 4,155 | 278,900 |
| 2026/07/28 | 3,990 | 4,045 | 3,925 | 4,015 | 147,300 |
| 2026/07/27 | 3,825 | 3,950 | 3,810 | 3,930 | 129,200 |
| 2026/07/24 | 3,700 | 3,815 | 3,700 | 3,780 | 79,600 |
| 2026/07/23 | 3,735 | 3,775 | 3,710 | 3,735 | 104,900 |
| 2026/07/22 | 3,710 | 3,720 | 3,655 | 3,695 | 59,100 |
| 2026/07/21 | 3,770 | 3,835 | 3,745 | 3,750 | 46,700 |
| 2026/07/17 | 3,765 | 3,855 | 3,750 | 3,770 | 58,800 |
| 2026/07/16 | 3,735 | 3,790 | 3,720 | 3,740 | 39,300 |
| 2026/07/15 | 3,805 | 3,825 | 3,720 | 3,735 | 51,200 |
| 2026/07/14 | 3,805 | 3,890 | 3,795 | 3,805 | 59,300 |
| 2026/07/13 | 3,830 | 3,860 | 3,770 | 3,810 | 61,300 |
| 2026/07/10 | 3,770 | 3,795 | 3,705 | 3,760 | 100,600 |
| 2026/07/09 | 3,850 | 3,855 | 3,750 | 3,805 | 96,600 |
| 2026/07/08 | 3,800 | 3,915 | 3,785 | 3,895 | 141,400 |
| 2026/07/07 | 3,630 | 3,875 | 3,620 | 3,765 | 190,900 |
| 2026/07/06 | 3,445 | 3,580 | 3,410 | 3,580 | 104,700 |
| 2026/07/03 | 3,405 | 3,445 | 3,390 | 3,420 | 102,000 |
| 2026/07/02 | 3,320 | 3,385 | 3,260 | 3,355 | 60,400 |
| 2026/07/01 | 3,375 | 3,375 | 3,270 | 3,290 | 64,700 |
| 2026/06/30 | 3,400 | 3,400 | 3,330 | 3,375 | 72,200 |
| 2026/06/29 | 3,320 | 3,405 | 3,320 | 3,395 | 120,600 |
| 2026/06/26 | 3,375 | 3,375 | 3,285 | 3,310 | 66,000 |
| 2026/06/25 | 3,420 | 3,425 | 3,335 | 3,375 | 107,000 |
| 2026/06/24 | 3,360 | 3,395 | 3,295 | 3,305 | 99,300 |
| 2026/06/23 | 3,235 | 3,315 | 3,215 | 3,305 | 74,100 |
| 2026/06/22 | 3,315 | 3,355 | 3,175 | 3,175 | 123,500 |
| 2026/06/19 | 3,340 | 3,395 | 3,300 | 3,335 | 60,100 |
| 2026/06/18 | 3,440 | 3,465 | 3,365 | 3,390 | 78,900 |
| 2026/06/17 | 3,420 | 3,495 | 3,420 | 3,465 | 88,000 |
| 2026/06/16 | 3,395 | 3,445 | 3,375 | 3,420 | 66,600 |
| 2026/06/15 | 3,395 | 3,495 | 3,395 | 3,440 | 46,300 |
| 2026/06/12 | 3,495 | 3,510 | 3,385 | 3,405 | 72,400 |
| 2026/06/11 | 3,460 | 3,510 | 3,425 | 3,495 | 81,400 |
| 2026/06/10 | 3,365 | 3,445 | 3,350 | 3,435 | 102,900 |
| 2026/06/09 | 3,335 | 3,380 | 3,305 | 3,350 | 63,000 |
| 2026/06/08 | 3,355 | 3,425 | 3,300 | 3,340 | 75,900 |
| 2026/06/05 | 3,355 | 3,435 | 3,315 | 3,405 | 82,600 |
| 2026/06/04 | 3,300 | 3,325 | 3,255 | 3,285 | 57,900 |
| 2026/06/03 | 3,295 | 3,320 | 3,235 | 3,300 | 82,200 |
| 2026/06/02 | 3,300 | 3,340 | 3,245 | 3,300 | 73,000 |
| 2026/06/01 | 3,365 | 3,370 | 3,245 | 3,310 | 112,800 |
| 2026/05/29 | 3,390 | 3,440 | 3,340 | 3,365 | 93,400 |
| 2026/05/28 | 3,330 | 3,395 | 3,300 | 3,375 | 86,500 |
| 2026/05/27 | 3,325 | 3,330 | 3,175 | 3,290 | 172,300 |
| 2026/05/26 | 3,405 | 3,420 | 3,315 | 3,370 | 159,000 |
| 2026/05/25 | 3,610 | 3,615 | 3,410 | 3,445 | 134,400 |
| 2026/05/22 | 3,660 | 3,660 | 3,585 | 3,595 | 71,700 |
| 2026/05/21 | 3,755 | 3,775 | 3,655 | 3,675 | 59,100 |
| 2026/05/20 | 3,780 | 3,790 | 3,650 | 3,710 | 63,800 |
| 2026/05/19 | 3,585 | 3,800 | 3,585 | 3,775 | 88,100 |
| 2026/05/18 | 3,625 | 3,625 | 3,545 | 3,580 | 72,300 |
| 2026/05/15 | 3,685 | 3,685 | 3,585 | 3,620 | 59,900 |
| 2026/05/14 | 3,685 | 3,685 | 3,600 | 3,670 | 53,100 |
| 2026/05/13 | 3,695 | 3,820 | 3,660 | 3,690 | 86,000 |
| 2026/05/12 | 3,670 | 3,695 | 3,625 | 3,675 | 64,900 |
| 2026/05/11 | 3,610 | 3,710 | 3,610 | 3,695 | 70,400 |
| 2026/05/08 | 3,625 | 3,680 | 3,585 | 3,635 | 92,100 |
| 2026/05/07 | 3,540 | 3,660 | 3,540 | 3,615 | 138,700 |
| 2026/05/01 | 3,570 | 3,575 | 3,410 | 3,520 | 183,200 |
| 2026/04/30 | 3,800 | 3,805 | 3,600 | 3,605 | 285,300 |
| 2026/04/28 | 3,980 | 4,045 | 3,980 | 4,010 | 108,500 |
| 2026/04/27 | 3,890 | 4,015 | 3,875 | 3,965 | 90,400 |
| 2026/04/24 | 3,900 | 3,900 | 3,850 | 3,870 | 45,500 |
| 2026/04/23 | 3,925 | 3,955 | 3,890 | 3,920 | 54,900 |
| 2026/04/22 | 4,000 | 4,035 | 3,975 | 3,975 | 57,300 |
| 2026/04/21 | 4,055 | 4,065 | 3,995 | 4,035 | 61,900 |
| 2026/04/20 | 4,040 | 4,060 | 3,980 | 4,055 | 40,800 |
| 2026/04/17 | 4,030 | 4,080 | 4,015 | 4,040 | 38,800 |
| 2026/04/16 | 4,100 | 4,105 | 4,045 | 4,055 | 44,500 |
| 2026/04/15 | 4,070 | 4,100 | 4,000 | 4,060 | 52,000 |
| 2026/04/14 | 4,090 | 4,120 | 3,995 | 4,000 | 69,400 |
| 2026/04/13 | 4,020 | 4,045 | 3,965 | 4,020 | 78,900 |
| 2026/04/10 | 4,185 | 4,250 | 4,045 | 4,065 | 74,500 |
| 2026/04/09 | 4,200 | 4,265 | 4,160 | 4,165 | 55,300 |
| 2026/04/08 | 4,200 | 4,245 | 4,185 | 4,220 | 61,700 |
| 2026/04/07 | 4,120 | 4,160 | 4,120 | 4,160 | 37,600 |
| 2026/04/06 | 4,040 | 4,125 | 4,040 | 4,100 | 29,600 |
| 2026/04/03 | 4,070 | 4,080 | 4,025 | 4,040 | 29,100 |
| 2026/03/27 | 3,880 | 3,975 | 3,860 | 3,925 | 73,200 |
| 2026/03/26 | 3,855 | 3,860 | 3,780 | 3,855 | 105,600 |
| 2026/03/25 | 3,840 | 3,890 | 3,835 | 3,855 | 81,600 |
| 2026/03/24 | 3,840 | 3,880 | 3,795 | 3,840 | 76,800 |
| 2026/03/23 | 3,780 | 3,840 | 3,750 | 3,795 | 87,600 |
| 2026/03/19 | 3,895 | 3,915 | 3,800 | 3,820 | 103,000 |
| 2026/03/18 | 3,905 | 3,970 | 3,905 | 3,965 | 60,700 |
| 2026/03/17 | 3,895 | 3,950 | 3,890 | 3,915 | 75,400 |
| 2026/03/16 | 3,875 | 3,920 | 3,860 | 3,890 | 82,200 |
| 2026/03/13 | 3,790 | 3,925 | 3,790 | 3,870 | 108,300 |
| 2026/03/12 | 3,980 | 3,980 | 3,820 | 3,860 | 106,600 |
| 2026/03/11 | 4,050 | 4,065 | 3,995 | 4,015 | 86,500 |
| 2026/03/10 | 3,960 | 4,050 | 3,915 | 3,980 | 122,900 |
| 2026/03/09 | 3,845 | 3,915 | 3,800 | 3,900 | 119,300 |
| 2026/03/06 | 4,015 | 4,035 | 3,945 | 4,000 | 119,700 |
| 2026/03/05 | 4,150 | 4,190 | 4,060 | 4,060 | 63,300 |
| 2026/03/04 | 4,055 | 4,190 | 4,030 | 4,105 | 101,700 |
| 2026/03/03 | 4,200 | 4,205 | 4,115 | 4,115 | 77,900 |
| 2026/03/02 | 4,445 | 4,445 | 4,270 | 4,295 | 111,400 |
| 2026/02/27 | 4,395 | 4,495 | 4,380 | 4,495 | 65,300 |
| 2026/02/26 | 4,580 | 4,580 | 4,400 | 4,410 | 77,100 |
| 2026/02/25 | 4,450 | 4,575 | 4,445 | 4,520 | 82,200 |
| 2026/02/24 | 4,425 | 4,480 | 4,360 | 4,450 | 66,400 |
| 2026/02/20 | 4,430 | 4,455 | 4,375 | 4,385 | 53,600 |
| 2026/02/19 | 4,505 | 4,540 | 4,465 | 4,500 | 70,800 |
| 2026/02/18 | 4,500 | 4,545 | 4,485 | 4,520 | 38,200 |
| 2026/02/17 | 4,550 | 4,550 | 4,480 | 4,480 | 43,600 |
| 2026/02/16 | 4,635 | 4,665 | 4,490 | 4,500 | 73,600 |
| 2026/02/13 | 4,735 | 4,750 | 4,660 | 4,670 | 56,400 |
| 2026/02/12 | 4,590 | 4,730 | 4,590 | 4,700 | 104,400 |
| 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 |