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

Ｇｅｎｋｉ　Ｇｌｏｂａｌ　Ｄｉｎｉｎｇ　Ｃｏｎｃｅｐｔｓ(9828)の株価時系列情報

Ｇｅｎｋｉ　Ｇｌｏｂａｌ　Ｄｉｎｉｎｇ　Ｃｏｎｃｅｐｔｓ(9828)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
2026/06/17 2,819 2,853 2,813 2,813 36,300
2026/06/16 2,856 2,856 2,797 2,803 45,000
2026/06/15 2,837 2,856 2,820 2,856 41,700
2026/06/12 2,780 2,805 2,760 2,805 43,600
2026/06/11 2,779 2,796 2,747 2,785 48,000
2026/06/10 2,728 2,773 2,726 2,773 47,500
2026/06/09 2,754 2,762 2,705 2,708 46,200
2026/06/08 2,777 2,812 2,737 2,754 67,400
2026/06/05 2,720 2,773 2,720 2,751 52,300
2026/06/04 2,712 2,749 2,701 2,701 43,500
2026/06/03 2,722 2,759 2,706 2,731 35,800
2026/06/02 2,731 2,751 2,710 2,735 42,100
2026/06/01 2,800 2,805 2,738 2,754 60,100
2026/05/29 2,750 2,828 2,738 2,797 64,100
2026/05/28 2,720 2,750 2,720 2,750 47,300
2026/05/27 2,724 2,729 2,700 2,722 44,300
2026/05/26 2,733 2,761 2,708 2,720 36,400
2026/05/25 2,800 2,800 2,702 2,723 64,500
2026/05/22 2,765 2,804 2,759 2,798 54,900
2026/05/21 2,760 2,781 2,760 2,764 35,200
2026/05/20 2,755 2,778 2,719 2,754 53,700
2026/05/19 2,700 2,757 2,700 2,753 49,000
2026/05/18 2,719 2,728 2,648 2,668 65,500
2026/05/15 2,660 2,726 2,652 2,704 102,300
2026/05/14 2,624 2,668 2,605 2,645 67,200
2026/05/13 2,590 2,643 2,590 2,632 110,600
2026/05/12 2,735 2,744 2,571 2,590 389,000
2026/05/11 2,815 2,844 2,793 2,835 93,700
2026/05/08 2,818 2,853 2,801 2,827 90,300
2026/05/07 2,790 2,798 2,780 2,780 45,100
2026/05/01 2,783 2,800 2,762 2,780 48,200
2026/04/30 2,801 2,801 2,759 2,783 83,800
2026/04/28 2,819 2,837 2,795 2,815 59,400
2026/04/27 2,766 2,831 2,760 2,815 56,800
2026/04/24 2,800 2,804 2,762 2,762 74,600
2026/04/23 2,821 2,821 2,795 2,807 56,300
2026/04/22 2,872 2,872 2,823 2,824 50,400
2026/04/21 2,877 2,877 2,838 2,856 35,300
2026/04/20 2,876 2,880 2,848 2,852 42,700
2026/04/17 2,839 2,877 2,838 2,870 26,500
2026/04/16 2,834 2,859 2,834 2,846 46,800
2026/04/15 2,794 2,825 2,794 2,813 48,300
2026/04/14 2,845 2,855 2,792 2,792 76,100
2026/04/13 2,830 2,836 2,806 2,836 59,500
2026/04/10 2,853 2,867 2,808 2,817 114,100
2026/04/09 2,883 2,903 2,856 2,856 53,400
2026/04/08 2,890 2,904 2,873 2,894 55,000
2026/04/07 2,909 2,939 2,851 2,851 54,900
2026/04/06 2,899 2,911 2,894 2,895 19,000
2026/04/03 2,909 2,914 2,885 2,888 22,000
2026/03/27 2,971 2,973 2,938 2,944 177,900
2026/03/26 2,975 2,975 2,929 2,946 47,800
2026/03/25 2,961 2,980 2,957 2,957 62,200
2026/03/24 2,930 2,939 2,906 2,929 65,700
2026/03/23 2,915 2,915 2,855 2,858 116,200
2026/03/19 2,978 2,978 2,916 2,916 69,100
2026/03/18 2,963 2,981 2,954 2,981 60,900
2026/03/17 2,935 2,949 2,923 2,925 42,600
2026/03/16 2,941 2,945 2,895 2,895 71,900
2026/03/13 2,903 2,922 2,893 2,902 80,700
2026/03/12 2,952 2,963 2,905 2,918 90,200
2026/03/11 2,995 2,999 2,963 2,971 37,800
2026/03/10 2,960 2,985 2,946 2,965 55,300
2026/03/09 2,867 2,939 2,867 2,928 77,000
2026/03/06 2,914 2,965 2,903 2,957 76,200
2026/03/05 2,914 2,963 2,911 2,917 94,500
2026/03/04 2,828 2,864 2,802 2,864 131,700
2026/03/03 2,951 2,951 2,855 2,855 157,000
2026/03/02 2,975 2,989 2,941 2,951 115,800
2026/02/27 2,967 3,010 2,964 3,010 72,600
2026/02/26 2,915 2,976 2,915 2,954 65,500
2026/02/25 2,915 2,931 2,908 2,921 82,500
2026/02/24 2,905 2,926 2,897 2,908 94,500
2026/02/20 2,970 2,970 2,904 2,904 101,400
2026/02/19 2,989 2,994 2,958 2,986 49,100
2026/02/18 2,951 2,965 2,942 2,959 59,300
2026/02/17 2,950 2,967 2,928 2,929 69,200
2026/02/16 2,928 2,991 2,928 2,950 166,600
2026/02/13 2,945 2,970 2,910 2,924 114,500
2026/02/12 2,952 2,960 2,939 2,957 94,100
2026/02/10 2,940 2,960 2,931 2,942 130,700
2026/02/09 2,978 3,000 2,943 2,944 116,000
2026/02/06 2,988 2,988 2,957 2,966 112,200
2026/02/05 3,025 3,040 2,988 2,990 109,600
2026/02/04 3,040 3,065 3,020 3,020 46,500
2026/02/03 3,090 3,090 3,000 3,025 87,200
2026/02/02 3,080 3,110 3,035 3,060 91,900
2026/01/30 3,110 3,145 3,065 3,110 78,400
2026/01/29 3,065 3,080 3,040 3,080 40,700
2026/01/28 3,075 3,095 3,050 3,065 41,800
2026/01/27 3,105 3,115 3,085 3,090 38,300
2026/01/26 3,130 3,130 3,095 3,100 60,000
2026/01/23 3,150 3,175 3,130 3,150 31,600
2026/01/22 3,120 3,150 3,120 3,130 30,900
2026/01/21 3,150 3,165 3,115 3,115 42,000
2026/01/20 3,160 3,195 3,145 3,180 29,900
2026/01/19 3,205 3,205 3,145 3,150 48,400
2026/01/16 3,225 3,225 3,180 3,205 43,100
2026/01/15 3,140 3,220 3,135 3,220 82,900
2026/01/14 3,110 3,125 3,085 3,110 46,000
2026/01/13 3,160 3,165 3,100 3,110 62,800
2026/01/09 3,105 3,145 3,105 3,140 41,100
2026/01/08 3,145 3,145 3,100 3,100 34,100
2026/01/07 3,100 3,160 3,100 3,135 43,400
2026/01/06 3,115 3,135 3,100 3,110 32,200
2026/01/05 3,110 3,145 3,105 3,115 40,300
2025/12/30 3,160 3,165 3,110 3,110 37,000
2025/12/29 3,125 3,150 3,100 3,150 42,400
2025/12/26 3,120 3,140 3,105 3,125 43,300
2025/12/25 3,105 3,125 3,105 3,120 32,400
2025/12/24 3,105 3,120 3,095 3,105 26,700
2025/12/23 3,100 3,120 3,100 3,110 22,700
2025/12/22 3,120 3,125 3,075 3,100 32,000
2025/12/19 3,090 3,115 3,085 3,105 38,500
2025/12/18 3,080 3,095 3,060 3,085 33,200
2025/12/17 3,090 3,090 3,045 3,075 28,500
2025/12/16 3,085 3,095 3,060 3,080 34,600
2025/12/15 3,055 3,105 3,050 3,075 32,000
2025/12/12 3,045 3,065 3,040 3,050 35,100
2025/12/11 3,060 3,070 3,005 3,015 45,600
2025/12/10 3,070 3,090 3,040 3,075 38,100
2025/12/09 3,070 3,100 3,045 3,045 35,900
2025/12/08 3,055 3,085 3,055 3,085 35,400
2025/12/05 3,065 3,070 3,040 3,045 37,900
2025/12/04 3,115 3,120 3,065 3,080 45,800
2025/12/03 3,080 3,130 3,050 3,100 55,700
2025/12/02 3,060 3,080 3,060 3,065 24,000
2025/12/01 3,100 3,110 3,060 3,075 35,100
2025/11/28 3,130 3,140 3,100 3,110 28,400
2025/11/27 3,115 3,140 3,100 3,120 27,900
2025/11/26 3,060 3,100 3,060 3,100 35,900
2025/11/25 3,100 3,100 3,035 3,050 37,500
2025/11/21 2,990 3,085 2,990 3,075 59,900
2025/11/20 2,993 3,025 2,975 3,015 40,000
2025/11/19 2,953 2,998 2,953 2,975 82,000
2025/11/18 2,992 3,015 2,951 2,951 56,000
2025/11/17 3,060 3,060 2,971 3,010 109,400
2025/11/14 3,040 3,075 3,010 3,060 59,200
2025/11/13 3,060 3,060 3,025 3,040 38,600
2025/11/12 3,000 3,055 2,996 3,035 51,900
2025/11/11 3,015 3,015 2,974 3,000 41,100
2025/11/10 2,972 3,020 2,968 2,995 53,700
2025/11/07 2,905 2,986 2,905 2,971 80,300
2025/11/06 2,918 2,937 2,893 2,906 104,400
2025/11/05 2,952 2,965 2,906 2,922 93,900
2025/11/04 2,992 3,030 2,884 2,952 265,200
2025/10/31 2,994 3,035 2,972 3,030 88,500
2025/10/30 2,944 2,986 2,938 2,961 120,600
2025/10/29 2,995 3,000 2,942 2,942 141,600
2025/10/28 3,075 3,075 2,994 2,994 141,000
2025/10/27 3,050 3,085 3,050 3,075 67,600
2025/10/24 3,120 3,120 3,040 3,050 103,900
2025/10/23 3,155 3,165 3,110 3,110 68,200
2025/10/22 3,145 3,170 3,140 3,155 74,800
2025/10/21 3,130 3,145 3,125 3,135 46,300
2025/10/20 3,170 3,170 3,130 3,135 55,600
2025/10/17 3,115 3,145 3,110 3,140 37,800
2025/10/16 3,150 3,165 3,120 3,130 55,900
2025/10/15 3,110 3,165 3,110 3,145 56,600
2025/10/14 3,100 3,150 3,080 3,125 81,500
2025/10/10 3,140 3,155 3,115 3,130 107,700
2025/10/09 3,205 3,215 3,150 3,165 79,500
2025/10/08 3,200 3,240 3,180 3,205 76,500
2025/10/07 3,275 3,275 3,205 3,205 53,900
2025/10/06 3,300 3,340 3,255 3,270 89,900
2025/10/03 3,230 3,270 3,215 3,260 54,500
2025/10/02 3,320 3,320 3,235 3,240 64,400
2025/10/01 3,320 3,335 3,255 3,285 127,500
2025/09/30 3,420 3,420 3,335 3,360 75,000
2025/09/29 3,455 3,470 3,385 3,385 180,500
2025/09/26 3,500 3,550 3,490 3,520 308,000
2025/09/25 3,540 3,540 3,495 3,505 58,400
2025/09/24 3,510 3,515 3,470 3,505 82,700
2025/09/22 3,515 3,545 3,510 3,510 62,300
2025/09/19 3,530 3,560 3,480 3,500 70,300
2025/09/18 3,545 3,550 3,510 3,535 61,200
2025/09/17 3,565 3,570 3,515 3,530 57,400
2025/09/16 3,495 3,570 3,485 3,565 150,900
2025/09/12 3,535 3,545 3,500 3,530 108,500
2025/09/11 3,570 3,570 3,480 3,490 125,600
2025/09/10 3,540 3,565 3,530 3,565 52,100
2025/09/09 3,580 3,580 3,515 3,535 76,100
2025/09/08 3,550 3,565 3,505 3,545 109,500
2025/09/05 3,505 3,565 3,485 3,540 97,600
2025/09/04 3,485 3,530 3,450 3,530 80,500
2025/09/03 3,460 3,485 3,445 3,460 77,800
2025/09/02 3,435 3,475 3,435 3,445 54,700
2025/09/01 3,445 3,495 3,410 3,435 81,600
2025/08/29 3,470 3,475 3,410 3,435 93,700
2025/08/28 3,445 3,505 3,420 3,475 104,300
2025/08/27 3,420 3,460 3,400 3,445 99,900
2025/08/26 3,360 3,410 3,360 3,390 47,000
2025/08/25 3,405 3,415 3,365 3,365 80,400
2025/08/22 3,445 3,450 3,390 3,395 65,200
2025/08/21 3,540 3,540 3,445 3,445 75,200
2025/08/20 3,505 3,545 3,490 3,520 88,200
2025/08/19 3,540 3,570 3,535 3,550 85,500
2025/08/18 3,475 3,550 3,470 3,515 118,500
2025/08/15 3,425 3,475 3,425 3,440 92,000
2025/08/14 3,430 3,430 3,380 3,410 92,700

このページの先頭へ