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 |
|---|---|---|---|---|---|
| 2026/05/01 | 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 |
| 2025/08/13 | 3,490 | 3,490 | 3,420 | 3,430 | 135,800 |
| 2025/08/12 | 3,480 | 3,515 | 3,450 | 3,485 | 78,200 |
| 2025/08/08 | 3,430 | 3,465 | 3,430 | 3,450 | 61,500 |
| 2025/08/07 | 3,455 | 3,480 | 3,435 | 3,435 | 60,600 |
| 2025/08/06 | 3,450 | 3,495 | 3,420 | 3,465 | 94,400 |
| 2025/08/05 | 3,450 | 3,475 | 3,410 | 3,460 | 88,500 |
| 2025/08/04 | 3,450 | 3,540 | 3,440 | 3,465 | 85,900 |
| 2025/08/01 | 3,495 | 3,565 | 3,495 | 3,520 | 155,700 |
| 2025/07/31 | 3,620 | 3,620 | 3,435 | 3,500 | 391,200 |
| 2025/07/30 | 3,740 | 3,800 | 3,725 | 3,760 | 126,900 |
| 2025/07/29 | 3,750 | 3,755 | 3,695 | 3,750 | 84,200 |
| 2025/07/28 | 3,805 | 3,850 | 3,755 | 3,770 | 61,000 |
| 2025/07/25 | 3,750 | 3,800 | 3,720 | 3,780 | 95,700 |
| 2025/07/24 | 3,790 | 3,820 | 3,750 | 3,755 | 81,500 |
| 2025/07/23 | 3,770 | 3,820 | 3,750 | 3,780 | 64,300 |
| 2025/07/22 | 3,815 | 3,830 | 3,740 | 3,750 | 69,100 |
| 2025/07/18 | 3,910 | 3,910 | 3,830 | 3,830 | 45,500 |
| 2025/07/17 | 3,805 | 3,910 | 3,790 | 3,910 | 65,200 |
| 2025/07/16 | 3,850 | 3,860 | 3,815 | 3,830 | 45,000 |
| 2025/07/15 | 3,890 | 3,905 | 3,825 | 3,830 | 51,300 |
| 2025/07/14 | 3,905 | 3,960 | 3,860 | 3,880 | 46,700 |
| 2025/07/11 | 3,945 | 3,995 | 3,900 | 3,905 | 62,900 |
| 2025/07/10 | 4,035 | 4,070 | 3,930 | 3,945 | 99,200 |
| 2025/07/09 | 4,075 | 4,075 | 4,010 | 4,010 | 48,200 |
| 2025/07/08 | 4,115 | 4,115 | 4,055 | 4,065 | 42,100 |
| 2025/07/07 | 4,080 | 4,125 | 4,040 | 4,115 | 56,100 |
| 2025/07/04 | 4,100 | 4,140 | 4,050 | 4,065 | 68,600 |
| 2025/07/03 | 4,205 | 4,230 | 4,050 | 4,160 | 64,800 |
| 2025/07/02 | 4,170 | 4,230 | 4,130 | 4,195 | 35,700 |
| 2025/07/01 | 4,200 | 4,245 | 4,170 | 4,185 | 45,000 |