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
2001/12/28 1,299 1,299 1,299 1,299 100
2001/12/27 1,280 1,300 1,260 1,290 1,000
2001/12/26 1,260 1,260 1,260 1,260 600
2001/12/25 1,280 1,280 1,270 1,270 1,400
2001/12/21 1,297 1,297 1,271 1,271 1,000
2001/12/20 1,270 1,272 1,270 1,272 300
2001/12/19 1,281 1,298 1,270 1,270 3,200
2001/12/18 1,297 1,297 1,281 1,281 400
2001/12/17 1,300 1,300 1,300 1,300 1,500
2001/12/14 1,280 1,298 1,280 1,298 1,400
2001/12/13 1,280 1,280 1,280 1,280 300
2001/12/12 1,270 1,270 1,270 1,270 400
2001/12/11 1,300 1,300 1,255 1,295 2,900
2001/12/10 1,256 1,298 1,255 1,298 1,400
2001/12/07 1,250 1,260 1,250 1,260 1,400
2001/12/06 1,300 1,300 1,295 1,295 5,300
2001/12/04 1,250 1,250 1,250 1,250 1,000
2001/12/03 1,300 1,300 1,250 1,250 1,300
2001/11/30 1,300 1,300 1,300 1,300 600
2001/11/29 1,258 1,300 1,258 1,300 1,100
2001/11/28 1,300 1,300 1,263 1,263 2,200
2001/11/27 1,260 1,260 1,256 1,256 200
2001/11/26 1,298 1,300 1,252 1,252 5,100
2001/11/22 1,220 1,231 1,220 1,231 1,200
2001/11/21 1,285 1,300 1,255 1,300 1,500
2001/11/20 1,262 1,262 1,262 1,262 100
2001/11/19 1,300 1,300 1,300 1,300 500
2001/11/16 1,300 1,300 1,260 1,260 1,900
2001/11/15 1,270 1,270 1,270 1,270 100
2001/11/14 1,260 1,260 1,260 1,260 400
2001/11/13 1,260 1,260 1,260 1,260 400
2001/11/09 1,270 1,270 1,250 1,250 1,900
2001/11/08 1,290 1,300 1,290 1,300 800
2001/11/07 1,275 1,275 1,275 1,275 700
2001/11/06 1,263 1,263 1,263 1,263 300
2001/11/05 1,300 1,300 1,260 1,260 5,100
2001/11/01 1,290 1,300 1,280 1,300 2,200
2001/10/31 1,290 1,290 1,275 1,290 1,900
2001/10/30 1,300 1,300 1,290 1,290 1,100
2001/10/29 1,280 1,290 1,280 1,290 700
2001/10/25 1,290 1,298 1,250 1,298 3,900
2001/10/24 1,290 1,290 1,290 1,290 100
2001/10/23 1,280 1,280 1,280 1,280 100
2001/10/22 1,300 1,300 1,290 1,290 4,000
2001/10/19 1,300 1,300 1,300 1,300 100
2001/10/18 1,300 1,300 1,300 1,300 1,200
2001/10/17 1,251 1,251 1,251 1,251 100
2001/10/16 1,300 1,300 1,251 1,251 2,600
2001/10/15 1,297 1,297 1,251 1,261 2,000
2001/10/12 1,267 1,267 1,260 1,260 1,500
2001/10/11 1,300 1,300 1,275 1,275 1,000
2001/10/10 1,310 1,310 1,290 1,300 500
2001/10/09 1,320 1,320 1,290 1,290 1,400
2001/10/05 1,300 1,320 1,300 1,300 7,800
2001/10/04 1,266 1,286 1,266 1,270 500
2001/10/03 1,251 1,261 1,251 1,261 600
2001/10/02 1,325 1,325 1,300 1,300 2,300
2001/10/01 1,278 1,300 1,278 1,300 2,100
2001/09/28 1,299 1,299 1,280 1,280 400
2001/09/27 1,267 1,267 1,250 1,250 900
2001/09/26 1,248 1,278 1,248 1,278 1,500
2001/09/25 1,156 1,231 1,156 1,231 7,200
2001/09/21 1,345 1,360 1,340 1,360 5,900
2001/09/20 1,320 1,360 1,320 1,350 2,700
2001/09/19 1,331 1,350 1,320 1,320 1,700
2001/09/18 1,350 1,350 1,315 1,320 2,200
2001/09/17 1,350 1,350 1,350 1,350 2,600
2001/09/14 1,350 1,360 1,350 1,350 4,000
2001/09/13 1,350 1,350 1,350 1,350 1,300
2001/09/12 1,315 1,380 1,315 1,380 2,200
2001/09/11 1,380 1,380 1,365 1,380 1,900
2001/09/10 1,380 1,380 1,380 1,380 100
2001/09/07 1,370 1,390 1,365 1,390 1,700
2001/09/06 1,370 1,375 1,370 1,370 1,100
2001/09/05 1,380 1,380 1,375 1,375 600
2001/09/04 1,380 1,420 1,380 1,380 9,900
2001/09/03 1,330 1,370 1,330 1,370 4,300
2001/08/31 1,330 1,330 1,310 1,330 1,500
2001/08/30 1,340 1,340 1,300 1,300 3,200
2001/08/29 1,340 1,340 1,340 1,340 1,100
2001/08/28 1,343 1,343 1,342 1,342 500
2001/08/27 1,340 1,342 1,340 1,342 2,000
2001/08/24 1,345 1,345 1,345 1,345 300
2001/08/23 1,345 1,345 1,345 1,345 200
2001/08/22 1,330 1,345 1,330 1,345 200
2001/08/21 1,306 1,310 1,306 1,310 1,100
2001/08/20 1,300 1,300 1,300 1,300 1,000
2001/08/17 1,360 1,360 1,350 1,350 900
2001/08/16 1,360 1,360 1,350 1,360 3,000
2001/08/15 1,320 1,320 1,320 1,320 1,000
2001/08/14 1,360 1,360 1,340 1,340 1,000
2001/08/13 1,350 1,350 1,340 1,350 2,600
2001/08/10 1,360 1,360 1,340 1,340 4,100
2001/08/09 1,370 1,370 1,330 1,330 2,600
2001/08/08 1,300 1,370 1,300 1,370 6,600
2001/08/07 1,300 1,300 1,290 1,290 2,400
2001/08/06 1,280 1,300 1,280 1,300 2,200
2001/08/03 1,265 1,265 1,250 1,265 4,100
2001/08/02 1,250 1,250 1,240 1,250 2,400
2001/08/01 1,240 1,250 1,240 1,250 4,300
2001/07/30 1,240 1,240 1,235 1,235 2,000
2001/07/26 1,249 1,250 1,249 1,250 2,000
2001/07/25 1,223 1,238 1,223 1,238 2,000
2001/07/24 1,220 1,220 1,220 1,220 1,000
2001/07/23 1,221 1,221 1,221 1,221 1,000
2001/07/18 1,250 1,250 1,235 1,235 4,000
2001/07/17 1,220 1,220 1,220 1,220 1,000
2001/07/16 1,238 1,238 1,238 1,238 1,000
2001/07/13 1,240 1,240 1,240 1,240 1,000
2001/07/12 1,250 1,250 1,240 1,240 2,000
2001/07/11 1,240 1,240 1,240 1,240 1,000
2001/07/10 1,250 1,250 1,250 1,250 1,000
2001/07/09 1,250 1,250 1,250 1,250 1,000
2001/07/06 1,250 1,250 1,250 1,250 5,000
2001/07/05 1,230 1,230 1,230 1,230 3,000
2001/07/04 1,220 1,220 1,220 1,220 2,000
2001/07/03 1,222 1,230 1,222 1,230 3,000
2001/07/02 1,250 1,250 1,240 1,240 6,000
2001/06/27 1,250 1,250 1,250 1,250 1,000
2001/06/26 1,250 1,250 1,250 1,250 4,000
2001/06/22 1,240 1,240 1,240 1,240 1,000
2001/06/20 1,212 1,242 1,211 1,242 3,000
2001/06/19 1,247 1,247 1,221 1,221 2,000
2001/06/18 1,201 1,201 1,201 1,201 3,000
2001/06/15 1,250 1,250 1,250 1,250 1,000
2001/06/12 1,220 1,220 1,220 1,220 1,000
2001/06/11 1,220 1,220 1,220 1,220 1,000
2001/06/08 1,250 1,250 1,220 1,220 3,000
2001/06/07 1,250 1,250 1,250 1,250 2,000
2001/06/06 1,250 1,250 1,250 1,250 1,000
2001/06/04 1,250 1,250 1,250 1,250 7,000
2001/06/01 1,230 1,230 1,225 1,225 2,000
2001/05/31 1,225 1,230 1,225 1,230 2,000
2001/05/29 1,249 1,249 1,249 1,249 1,000
2001/05/28 1,249 1,250 1,249 1,250 2,000
2001/05/25 1,249 1,249 1,249 1,249 2,000
2001/05/24 1,245 1,245 1,240 1,240 2,000
2001/05/23 1,220 1,220 1,220 1,220 1,000
2001/05/22 1,213 1,213 1,213 1,213 1,000
2001/05/21 1,250 1,250 1,250 1,250 2,000
2001/05/18 1,250 1,250 1,250 1,250 1,000
2001/05/17 1,250 1,250 1,245 1,250 4,000
2001/05/16 1,250 1,250 1,206 1,206 3,000
2001/05/14 1,201 1,201 1,201 1,201 1,000
2001/05/11 1,201 1,201 1,201 1,201 1,000
2001/05/10 1,250 1,250 1,250 1,250 4,000
2001/05/09 1,200 1,200 1,200 1,200 2,000
2001/05/08 1,190 1,190 1,190 1,190 2,000
2001/05/07 1,250 1,250 1,200 1,230 4,000
2001/05/02 1,153 1,153 1,153 1,153 1,000
2001/05/01 1,150 1,150 1,150 1,150 1,000
2001/04/27 1,150 1,150 1,150 1,150 2,000
2001/04/26 1,150 1,150 1,150 1,150 1,000
2001/04/24 1,159 1,159 1,159 1,159 2,000
2001/04/23 1,165 1,165 1,110 1,110 4,000
2001/04/20 1,166 1,175 1,150 1,150 4,000
2001/04/18 1,179 1,179 1,179 1,179 1,000
2001/04/16 1,200 1,200 1,200 1,200 1,000
2001/04/10 1,111 1,111 1,111 1,111 1,000
2001/04/09 1,111 1,111 1,111 1,111 1,000
2001/04/04 1,250 1,250 1,170 1,170 6,000
2001/04/03 1,250 1,250 1,240 1,240 2,000
2001/03/30 1,250 1,270 1,250 1,270 8,000
2001/03/29 1,250 1,250 1,250 1,250 2,000
2001/03/28 1,240 1,260 1,240 1,245 7,000
2001/03/27 1,258 1,260 1,240 1,240 13,000
2001/03/26 1,220 1,270 1,220 1,270 11,000
2001/03/23 1,180 1,190 1,180 1,190 6,000
2001/03/22 1,180 1,180 1,180 1,180 2,000
2001/03/21 1,140 1,170 1,140 1,170 2,000
2001/03/19 1,140 1,140 1,140 1,140 1,000
2001/03/16 1,180 1,180 1,180 1,180 3,000
2001/03/15 1,160 1,170 1,110 1,170 7,000
2001/03/14 1,160 1,160 1,160 1,160 3,000
2001/03/13 1,160 1,160 1,160 1,160 1,000
2001/03/12 1,167 1,167 1,167 1,167 1,000
2001/03/09 1,160 1,160 1,160 1,160 1,000
2001/03/08 1,165 1,170 1,165 1,170 8,000
2001/03/06 1,120 1,120 1,100 1,100 2,000
2001/03/05 1,139 1,139 1,139 1,139 1,000
2001/03/02 1,140 1,140 1,140 1,140 1,000
2001/02/28 1,120 1,150 1,120 1,150 2,000
2001/02/27 1,101 1,120 1,101 1,120 2,000
2001/02/26 1,100 1,150 1,100 1,149 4,000
2001/02/19 1,150 1,150 1,090 1,090 3,000
2001/02/16 1,091 1,091 1,091 1,091 3,000
2001/02/15 1,091 1,091 1,091 1,091 1,000
2001/02/13 1,100 1,100 1,090 1,090 3,000
2001/02/09 1,100 1,100 1,100 1,100 2,000
2001/02/08 1,090 1,090 1,090 1,090 1,000
2001/02/07 1,100 1,100 1,080 1,080 2,000
2001/02/06 1,101 1,148 1,101 1,148 3,000
2001/02/05 1,100 1,100 1,100 1,100 5,000
2001/02/02 1,098 1,099 1,098 1,099 2,000
2001/02/01 1,100 1,100 1,100 1,100 3,000
2001/01/31 1,099 1,099 1,099 1,099 1,000
2001/01/30 1,061 1,061 1,061 1,061 2,000
2001/01/24 1,050 1,050 1,050 1,050 1,000
2001/01/22 1,060 1,060 1,060 1,060 1,000
2001/01/19 1,036 1,068 1,036 1,068 2,000
2001/01/18 1,070 1,070 1,035 1,035 3,000
2001/01/17 1,036 1,068 1,035 1,035 5,000
2001/01/16 1,035 1,035 1,035 1,035 3,000
2001/01/12 1,035 1,035 1,035 1,035 2,000
2001/01/10 1,100 1,100 1,071 1,071 7,000
2001/01/04 1,098 1,098 1,098 1,098 1,000

このページの先頭へ