日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/27 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

このページの先頭へ