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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,115 | 4,125 | 4,050 | 4,120 | 42,100 |
| 2025/06/12 | 4,140 | 4,170 | 4,085 | 4,105 | 30,800 |
| 2025/06/11 | 4,110 | 4,155 | 4,105 | 4,125 | 32,800 |
| 2025/06/10 | 4,170 | 4,185 | 4,095 | 4,140 | 42,900 |
| 2025/06/09 | 4,170 | 4,250 | 4,170 | 4,175 | 65,500 |
| 2025/06/06 | 4,115 | 4,260 | 4,085 | 4,175 | 103,900 |
| 2025/06/05 | 3,925 | 4,120 | 3,915 | 4,120 | 150,100 |
| 2025/06/04 | 3,855 | 3,885 | 3,835 | 3,840 | 41,800 |
| 2025/06/03 | 3,880 | 3,895 | 3,855 | 3,855 | 30,000 |
| 2025/06/02 | 3,895 | 3,905 | 3,860 | 3,885 | 46,700 |
| 2025/05/30 | 3,900 | 3,935 | 3,895 | 3,895 | 43,100 |
| 2025/05/29 | 4,000 | 4,030 | 3,900 | 3,915 | 48,100 |
| 2025/05/28 | 4,000 | 4,040 | 3,970 | 3,995 | 42,600 |
| 2025/05/27 | 4,000 | 4,085 | 3,985 | 4,000 | 98,300 |
| 2025/05/26 | 4,030 | 4,045 | 3,960 | 3,975 | 33,700 |
| 2025/05/23 | 4,005 | 4,040 | 3,980 | 3,980 | 32,700 |
| 2025/05/22 | 4,005 | 4,045 | 4,000 | 4,010 | 34,800 |
| 2025/05/21 | 4,105 | 4,120 | 4,010 | 4,035 | 49,100 |
| 2025/05/20 | 4,155 | 4,180 | 4,065 | 4,080 | 57,300 |
| 2025/05/19 | 4,125 | 4,235 | 4,125 | 4,180 | 61,500 |
| 2025/05/16 | 4,085 | 4,155 | 4,045 | 4,130 | 67,400 |
| 2025/05/15 | 4,030 | 4,145 | 4,025 | 4,095 | 76,800 |
| 2025/05/14 | 4,050 | 4,085 | 4,005 | 4,040 | 84,000 |
| 2025/05/13 | 4,055 | 4,175 | 4,000 | 4,065 | 176,100 |
| 2025/05/12 | 3,760 | 4,090 | 3,760 | 4,055 | 389,400 |
| 2025/05/09 | 3,360 | 3,425 | 3,345 | 3,410 | 102,500 |
| 2025/05/08 | 3,390 | 3,390 | 3,310 | 3,355 | 56,100 |
| 2025/05/07 | 3,230 | 3,415 | 3,230 | 3,405 | 94,800 |
| 2025/05/02 | 3,265 | 3,265 | 3,195 | 3,225 | 35,400 |
| 2025/05/01 | 3,305 | 3,310 | 3,235 | 3,255 | 40,600 |
| 2025/04/30 | 3,295 | 3,305 | 3,265 | 3,295 | 36,300 |
| 2025/04/28 | 3,295 | 3,335 | 3,295 | 3,305 | 35,400 |
| 2025/04/25 | 3,310 | 3,350 | 3,280 | 3,290 | 46,400 |
| 2025/04/24 | 3,425 | 3,425 | 3,300 | 3,310 | 46,800 |
| 2025/04/23 | 3,460 | 3,465 | 3,380 | 3,400 | 29,000 |
| 2025/04/22 | 3,435 | 3,480 | 3,420 | 3,430 | 27,200 |
| 2025/04/21 | 3,410 | 3,455 | 3,410 | 3,435 | 37,700 |
| 2025/04/18 | 3,350 | 3,410 | 3,340 | 3,390 | 30,600 |
| 2025/04/17 | 3,310 | 3,355 | 3,300 | 3,325 | 38,000 |
| 2025/04/16 | 3,400 | 3,420 | 3,320 | 3,355 | 38,800 |
| 2025/04/15 | 3,350 | 3,390 | 3,350 | 3,355 | 27,800 |
| 2025/04/14 | 3,300 | 3,395 | 3,300 | 3,360 | 48,400 |
| 2025/04/11 | 3,285 | 3,300 | 3,205 | 3,295 | 66,600 |
| 2025/04/10 | 3,235 | 3,300 | 3,225 | 3,300 | 92,400 |
| 2025/04/09 | 3,040 | 3,125 | 3,005 | 3,095 | 90,400 |
| 2025/04/08 | 2,983 | 3,125 | 2,980 | 3,065 | 85,100 |
| 2025/04/07 | 2,845 | 2,926 | 2,800 | 2,836 | 132,900 |
| 2025/04/04 | 3,310 | 3,340 | 3,040 | 3,125 | 260,300 |
| 2025/04/03 | 3,240 | 3,365 | 3,240 | 3,345 | 92,200 |
| 2025/04/02 | 3,365 | 3,405 | 3,360 | 3,380 | 50,800 |
| 2025/04/01 | 3,420 | 3,420 | 3,350 | 3,370 | 38,900 |
| 2025/03/31 | 3,475 | 3,480 | 3,340 | 3,390 | 107,700 |
| 2025/03/28 | 3,500 | 3,570 | 3,455 | 3,515 | 117,600 |
| 2025/03/27 | 3,575 | 3,625 | 3,550 | 3,565 | 179,900 |
| 2025/03/26 | 3,625 | 3,645 | 3,575 | 3,575 | 105,600 |
| 2025/03/25 | 3,635 | 3,660 | 3,575 | 3,625 | 75,300 |
| 2025/03/24 | 3,635 | 3,635 | 3,545 | 3,595 | 120,100 |
| 2025/03/21 | 3,610 | 3,665 | 3,570 | 3,665 | 107,200 |
| 2025/03/19 | 3,570 | 3,680 | 3,570 | 3,630 | 137,900 |
| 2025/03/18 | 3,475 | 3,525 | 3,470 | 3,500 | 69,000 |
| 2025/03/17 | 3,475 | 3,490 | 3,420 | 3,465 | 66,900 |
| 2025/03/14 | 3,420 | 3,460 | 3,395 | 3,440 | 54,900 |
| 2025/03/13 | 3,450 | 3,495 | 3,430 | 3,465 | 76,200 |
| 2025/03/12 | 3,435 | 3,460 | 3,390 | 3,450 | 65,400 |
| 2025/03/11 | 3,355 | 3,430 | 3,330 | 3,420 | 93,500 |
| 2025/03/10 | 3,320 | 3,440 | 3,320 | 3,400 | 68,200 |
| 2025/03/07 | 3,310 | 3,330 | 3,275 | 3,300 | 76,900 |
| 2025/03/06 | 3,325 | 3,355 | 3,315 | 3,355 | 44,200 |
| 2025/03/05 | 3,375 | 3,385 | 3,310 | 3,335 | 49,000 |
| 2025/03/04 | 3,345 | 3,365 | 3,320 | 3,355 | 49,400 |
| 2025/03/03 | 3,305 | 3,375 | 3,305 | 3,365 | 76,200 |
| 2025/02/28 | 3,285 | 3,325 | 3,275 | 3,285 | 79,500 |
| 2025/02/27 | 3,255 | 3,290 | 3,235 | 3,285 | 33,000 |
| 2025/02/26 | 3,235 | 3,265 | 3,200 | 3,265 | 36,500 |
| 2025/02/25 | 3,145 | 3,265 | 3,140 | 3,235 | 83,100 |
| 2025/02/21 | 3,160 | 3,205 | 3,140 | 3,190 | 46,400 |
| 2025/02/20 | 3,125 | 3,170 | 3,105 | 3,165 | 56,100 |
| 2025/02/19 | 3,200 | 3,235 | 3,130 | 3,145 | 69,300 |
| 2025/02/18 | 3,160 | 3,210 | 3,160 | 3,180 | 37,500 |
| 2025/02/17 | 3,215 | 3,270 | 3,150 | 3,150 | 63,900 |
| 2025/02/14 | 3,295 | 3,295 | 3,210 | 3,215 | 46,800 |
| 2025/02/13 | 3,230 | 3,275 | 3,210 | 3,260 | 39,300 |
| 2025/02/12 | 3,225 | 3,245 | 3,175 | 3,230 | 52,300 |
| 2025/02/10 | 3,220 | 3,245 | 3,190 | 3,245 | 84,000 |
| 2025/02/07 | 3,240 | 3,315 | 3,200 | 3,205 | 131,100 |
| 2025/02/06 | 3,065 | 3,255 | 3,065 | 3,220 | 130,000 |
| 2025/02/05 | 3,100 | 3,175 | 3,065 | 3,065 | 110,800 |
| 2025/02/04 | 3,070 | 3,110 | 3,030 | 3,030 | 84,700 |
| 2025/02/03 | 3,150 | 3,150 | 3,015 | 3,030 | 186,100 |
| 2025/01/31 | 3,215 | 3,310 | 3,110 | 3,175 | 380,500 |
| 2025/01/30 | 3,375 | 3,425 | 3,360 | 3,425 | 155,700 |
| 2025/01/29 | 3,370 | 3,375 | 3,310 | 3,350 | 61,800 |
| 2025/01/28 | 3,330 | 3,375 | 3,320 | 3,375 | 67,800 |
| 2025/01/27 | 3,345 | 3,370 | 3,320 | 3,330 | 89,200 |
| 2025/01/24 | 3,310 | 3,335 | 3,285 | 3,305 | 54,600 |
| 2025/01/23 | 3,315 | 3,315 | 3,260 | 3,310 | 49,000 |
| 2025/01/22 | 3,225 | 3,310 | 3,215 | 3,275 | 64,500 |
| 2025/01/21 | 3,210 | 3,240 | 3,205 | 3,220 | 35,700 |
| 2025/01/20 | 3,275 | 3,275 | 3,210 | 3,210 | 32,900 |
| 2025/01/17 | 3,250 | 3,260 | 3,195 | 3,220 | 51,900 |
| 2025/01/16 | 3,315 | 3,350 | 3,270 | 3,270 | 40,800 |
| 2025/01/15 | 3,320 | 3,335 | 3,290 | 3,290 | 33,300 |
| 2025/01/14 | 3,370 | 3,370 | 3,270 | 3,315 | 75,900 |
| 2025/01/10 | 3,410 | 3,445 | 3,365 | 3,380 | 50,300 |
| 2025/01/09 | 3,460 | 3,460 | 3,400 | 3,410 | 46,600 |
| 2025/01/08 | 3,515 | 3,515 | 3,425 | 3,460 | 118,100 |
| 2025/01/07 | 3,505 | 3,545 | 3,485 | 3,530 | 79,300 |
| 2025/01/06 | 3,545 | 3,570 | 3,455 | 3,475 | 60,400 |
| 2024/12/30 | 3,550 | 3,565 | 3,505 | 3,515 | 46,900 |
| 2024/12/27 | 3,545 | 3,580 | 3,515 | 3,535 | 74,100 |
| 2024/12/26 | 3,470 | 3,540 | 3,470 | 3,515 | 72,900 |
| 2024/12/25 | 3,480 | 3,500 | 3,435 | 3,490 | 48,700 |
| 2024/12/24 | 3,435 | 3,470 | 3,400 | 3,450 | 49,200 |
| 2024/12/23 | 3,455 | 3,475 | 3,435 | 3,445 | 42,000 |
| 2024/12/20 | 3,500 | 3,540 | 3,435 | 3,450 | 55,800 |
| 2024/12/19 | 3,425 | 3,520 | 3,420 | 3,500 | 48,300 |
| 2024/12/18 | 3,520 | 3,520 | 3,465 | 3,475 | 50,600 |
| 2024/12/17 | 3,510 | 3,545 | 3,480 | 3,525 | 41,100 |
| 2024/12/16 | 3,535 | 3,555 | 3,500 | 3,500 | 44,700 |
| 2024/12/13 | 3,520 | 3,570 | 3,520 | 3,535 | 55,700 |
| 2024/12/12 | 3,635 | 3,650 | 3,525 | 3,530 | 142,600 |
| 2024/12/11 | 3,600 | 3,670 | 3,600 | 3,640 | 61,600 |
| 2024/12/10 | 3,625 | 3,625 | 3,570 | 3,605 | 77,400 |
| 2024/12/09 | 3,690 | 3,710 | 3,625 | 3,655 | 51,200 |
| 2024/12/06 | 3,665 | 3,745 | 3,645 | 3,675 | 42,500 |
| 2024/12/05 | 3,670 | 3,710 | 3,625 | 3,660 | 86,700 |
| 2024/12/04 | 3,650 | 3,670 | 3,615 | 3,660 | 98,400 |
| 2024/12/03 | 3,700 | 3,760 | 3,680 | 3,695 | 115,400 |
| 2024/12/02 | 3,780 | 3,780 | 3,655 | 3,700 | 82,200 |
| 2024/11/29 | 3,765 | 3,835 | 3,765 | 3,790 | 41,500 |
| 2024/11/28 | 3,830 | 3,845 | 3,755 | 3,775 | 46,100 |
| 2024/11/27 | 3,805 | 3,830 | 3,775 | 3,830 | 46,000 |
| 2024/11/26 | 3,875 | 3,875 | 3,770 | 3,805 | 48,800 |
| 2024/11/25 | 3,855 | 3,915 | 3,825 | 3,850 | 57,700 |
| 2024/11/22 | 3,815 | 3,885 | 3,780 | 3,865 | 38,400 |
| 2024/11/21 | 3,800 | 3,835 | 3,730 | 3,805 | 88,400 |
| 2024/11/20 | 3,855 | 3,880 | 3,805 | 3,830 | 106,900 |
| 2024/11/19 | 3,915 | 3,935 | 3,820 | 3,830 | 179,700 |
| 2024/11/18 | 4,100 | 4,130 | 3,945 | 3,970 | 50,800 |
| 2024/11/15 | 4,135 | 4,140 | 4,075 | 4,075 | 40,600 |
| 2024/11/14 | 4,165 | 4,165 | 4,085 | 4,090 | 55,400 |
| 2024/11/13 | 4,155 | 4,235 | 4,135 | 4,195 | 55,000 |
| 2024/11/12 | 4,220 | 4,225 | 4,120 | 4,155 | 62,500 |
| 2024/11/11 | 4,200 | 4,240 | 4,150 | 4,220 | 30,400 |
| 2024/11/08 | 4,055 | 4,260 | 4,035 | 4,235 | 96,700 |
| 2024/11/07 | 4,040 | 4,105 | 4,010 | 4,075 | 72,900 |
| 2024/11/06 | 4,075 | 4,100 | 4,000 | 4,035 | 71,700 |
| 2024/11/05 | 4,100 | 4,100 | 3,955 | 4,075 | 61,600 |
| 2024/11/01 | 3,990 | 4,095 | 3,910 | 4,065 | 111,700 |
| 2024/10/31 | 4,075 | 4,175 | 3,925 | 3,995 | 348,000 |
| 2024/10/30 | 4,320 | 4,465 | 4,260 | 4,425 | 198,300 |
| 2024/10/29 | 4,185 | 4,240 | 4,170 | 4,220 | 46,300 |
| 2024/10/28 | 4,140 | 4,245 | 4,140 | 4,175 | 39,400 |
| 2024/10/25 | 4,240 | 4,240 | 4,070 | 4,160 | 65,100 |
| 2024/10/24 | 4,235 | 4,300 | 4,140 | 4,265 | 85,800 |
| 2024/10/23 | 4,205 | 4,345 | 4,205 | 4,305 | 87,100 |
| 2024/10/22 | 4,175 | 4,290 | 4,115 | 4,255 | 84,700 |
| 2024/10/21 | 4,195 | 4,250 | 4,165 | 4,185 | 35,100 |
| 2024/10/18 | 4,290 | 4,320 | 4,160 | 4,160 | 65,600 |
| 2024/10/17 | 4,440 | 4,445 | 4,320 | 4,345 | 46,500 |
| 2024/10/16 | 4,410 | 4,555 | 4,410 | 4,440 | 37,000 |
| 2024/10/15 | 4,470 | 4,500 | 4,425 | 4,480 | 40,500 |
| 2024/10/11 | 4,530 | 4,565 | 4,415 | 4,420 | 54,600 |
| 2024/10/10 | 4,580 | 4,580 | 4,475 | 4,485 | 67,500 |
| 2024/10/09 | 4,500 | 4,610 | 4,500 | 4,570 | 61,400 |
| 2024/10/08 | 4,460 | 4,490 | 4,405 | 4,440 | 38,400 |
| 2024/10/07 | 4,400 | 4,550 | 4,350 | 4,505 | 82,700 |
| 2024/10/04 | 4,370 | 4,405 | 4,340 | 4,345 | 33,700 |
| 2024/10/03 | 4,475 | 4,490 | 4,370 | 4,370 | 43,000 |
| 2024/10/02 | 4,410 | 4,500 | 4,340 | 4,365 | 56,400 |
| 2024/10/01 | 4,425 | 4,520 | 4,405 | 4,480 | 41,100 |
| 2024/09/30 | 4,350 | 4,485 | 4,330 | 4,445 | 58,600 |
| 2024/09/27 | 4,385 | 4,615 | 4,365 | 4,470 | 191,700 |
| 2024/09/26 | 4,265 | 4,370 | 4,150 | 4,365 | 299,500 |
| 2024/09/25 | 4,240 | 4,290 | 4,160 | 4,220 | 138,600 |
| 2024/09/24 | 4,380 | 4,380 | 4,245 | 4,245 | 137,900 |
| 2024/09/20 | 4,385 | 4,455 | 4,330 | 4,380 | 85,900 |
| 2024/09/19 | 4,350 | 4,380 | 4,305 | 4,315 | 69,000 |
| 2024/09/18 | 4,285 | 4,335 | 4,255 | 4,300 | 56,000 |
| 2024/09/17 | 4,210 | 4,265 | 4,200 | 4,265 | 69,100 |
| 2024/09/13 | 4,155 | 4,185 | 4,100 | 4,175 | 71,500 |
| 2024/09/12 | 4,180 | 4,240 | 4,160 | 4,160 | 64,900 |
| 2024/09/11 | 4,290 | 4,290 | 4,030 | 4,075 | 58,900 |
| 2024/09/10 | 4,160 | 4,305 | 4,135 | 4,265 | 57,700 |
| 2024/09/09 | 4,055 | 4,190 | 4,055 | 4,145 | 54,800 |
| 2024/09/06 | 4,235 | 4,245 | 4,085 | 4,190 | 51,900 |
| 2024/09/05 | 4,205 | 4,305 | 4,165 | 4,210 | 60,800 |
| 2024/09/04 | 4,165 | 4,285 | 4,165 | 4,195 | 70,600 |
| 2024/09/03 | 4,150 | 4,275 | 4,125 | 4,275 | 72,400 |
| 2024/09/02 | 4,175 | 4,200 | 4,075 | 4,150 | 57,300 |
| 2024/08/30 | 4,180 | 4,190 | 4,105 | 4,175 | 41,100 |
| 2024/08/29 | 4,060 | 4,185 | 4,050 | 4,170 | 62,600 |
| 2024/08/28 | 4,075 | 4,095 | 4,030 | 4,080 | 49,100 |
| 2024/08/27 | 4,100 | 4,110 | 4,020 | 4,110 | 76,800 |
| 2024/08/26 | 3,985 | 4,160 | 3,985 | 4,110 | 101,900 |
| 2024/08/23 | 3,990 | 4,035 | 3,925 | 3,955 | 51,200 |
| 2024/08/22 | 3,840 | 3,995 | 3,840 | 3,995 | 75,800 |
| 2024/08/21 | 3,780 | 3,900 | 3,780 | 3,820 | 53,900 |
| 2024/08/20 | 3,645 | 3,840 | 3,620 | 3,820 | 61,900 |
| 2024/08/19 | 3,745 | 3,770 | 3,610 | 3,650 | 56,600 |