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
2002/12/30 1,350 1,350 1,348 1,348 600
2002/12/27 1,350 1,350 1,340 1,340 2,400
2002/12/26 1,350 1,350 1,345 1,345 1,700
2002/12/25 1,330 1,330 1,300 1,311 6,100
2002/12/24 1,337 1,337 1,300 1,326 5,500
2002/12/20 1,300 1,340 1,300 1,339 5,600
2002/12/19 1,300 1,335 1,300 1,335 3,800
2002/12/18 1,300 1,303 1,300 1,301 9,100
2002/12/17 1,320 1,329 1,320 1,329 3,700
2002/12/16 1,341 1,341 1,300 1,301 6,500
2002/12/13 1,340 1,340 1,300 1,301 19,200
2002/12/12 1,320 1,326 1,318 1,326 2,000
2002/12/11 1,350 1,350 1,307 1,307 10,100
2002/12/10 1,314 1,334 1,314 1,334 1,100
2002/12/09 1,310 1,315 1,304 1,314 3,100
2002/12/06 1,319 1,319 1,300 1,310 4,400
2002/12/05 1,320 1,329 1,300 1,311 1,900
2002/12/04 1,340 1,340 1,300 1,300 12,700
2002/12/03 1,335 1,335 1,333 1,333 3,600
2002/12/02 1,345 1,345 1,310 1,310 3,100
2002/11/29 1,320 1,320 1,285 1,285 6,400
2002/11/28 1,304 1,330 1,304 1,310 3,400
2002/11/27 1,309 1,309 1,299 1,303 12,000
2002/11/26 1,350 1,350 1,300 1,309 7,300
2002/11/25 1,285 1,300 1,284 1,300 6,000
2002/11/22 1,285 1,285 1,269 1,285 5,400
2002/11/21 1,300 1,300 1,280 1,280 5,000
2002/11/20 1,281 1,300 1,280 1,299 3,400
2002/11/19 1,290 1,296 1,280 1,280 6,100
2002/11/18 1,300 1,300 1,280 1,289 5,600
2002/11/15 1,340 1,340 1,282 1,283 10,200
2002/11/14 1,365 1,388 1,349 1,350 5,500
2002/11/13 1,390 1,391 1,370 1,370 4,300
2002/11/12 1,380 1,381 1,370 1,381 4,800
2002/11/11 1,383 1,391 1,360 1,360 3,500
2002/11/08 1,390 1,391 1,380 1,390 5,200
2002/11/07 1,380 1,390 1,380 1,390 4,500
2002/11/06 1,432 1,432 1,383 1,404 7,800
2002/11/05 1,449 1,449 1,429 1,432 10,000
2002/11/01 1,400 1,400 1,381 1,389 2,300
2002/10/31 1,384 1,389 1,381 1,385 2,800
2002/10/30 1,405 1,405 1,355 1,390 9,400
2002/10/29 1,429 1,430 1,401 1,406 4,600
2002/10/28 1,410 1,428 1,405 1,428 5,400
2002/10/25 1,419 1,419 1,400 1,409 9,400
2002/10/24 1,420 1,420 1,405 1,419 8,100
2002/10/23 1,450 1,450 1,409 1,426 11,200
2002/10/22 1,489 1,489 1,451 1,461 7,100
2002/10/21 1,481 1,490 1,481 1,488 4,100
2002/10/18 1,496 1,496 1,480 1,480 17,000
2002/10/17 1,523 1,525 1,496 1,496 7,600
2002/10/16 1,510 1,550 1,501 1,522 6,000
2002/10/15 1,495 1,495 1,482 1,487 6,300
2002/10/11 1,511 1,511 1,469 1,495 5,500
2002/10/10 1,461 1,482 1,461 1,481 8,500
2002/10/09 1,441 1,494 1,438 1,461 9,500
2002/10/08 1,431 1,470 1,400 1,440 12,000
2002/10/07 1,511 1,511 1,480 1,481 8,300
2002/10/04 1,526 1,526 1,493 1,510 13,300
2002/10/03 1,513 1,535 1,513 1,525 10,700
2002/10/02 1,552 1,552 1,510 1,512 9,200
2002/10/01 1,600 1,601 1,520 1,551 10,900
2002/09/30 1,590 1,619 1,590 1,610 5,400
2002/09/27 1,586 1,637 1,570 1,630 16,100
2002/09/26 1,700 1,700 1,612 1,616 8,600
2002/09/25 1,668 1,698 1,666 1,667 8,400
2002/09/24 1,731 1,785 1,731 1,756 22,200
2002/09/20 1,760 1,800 1,760 1,790 10,000
2002/09/19 1,790 1,799 1,760 1,784 5,500
2002/09/18 1,760 1,790 1,760 1,790 3,000
2002/09/17 1,770 1,800 1,750 1,800 15,600
2002/09/13 1,800 1,800 1,791 1,800 16,200
2002/09/12 1,791 1,850 1,790 1,844 14,800
2002/09/11 1,789 1,810 1,789 1,790 8,200
2002/09/10 1,781 1,825 1,750 1,800 11,300
2002/09/09 1,750 1,830 1,730 1,825 28,500
2002/09/06 1,748 1,748 1,679 1,690 4,100
2002/09/05 1,798 1,798 1,681 1,749 8,600
2002/09/04 1,750 1,750 1,570 1,750 21,500
2002/09/03 1,850 1,850 1,749 1,758 11,900
2002/09/02 1,720 1,890 1,703 1,805 74,400
2002/08/30 1,800 1,865 1,700 1,750 233,700
2002/08/29 1,640 1,780 1,630 1,778 62,800
2002/08/28 1,591 1,630 1,590 1,630 40,000
2002/08/27 1,595 1,600 1,586 1,593 21,800
2002/08/26 1,600 1,600 1,590 1,599 21,600
2002/08/23 1,580 1,600 1,563 1,590 19,800
2002/08/22 1,600 1,601 1,556 1,580 24,000
2002/08/21 1,630 1,630 1,575 1,600 52,500
2002/08/20 1,372 1,430 1,370 1,430 4,800
2002/08/19 1,370 1,420 1,370 1,420 5,500
2002/08/16 1,380 1,380 1,370 1,371 2,100
2002/08/15 1,369 1,369 1,367 1,368 1,200
2002/08/14 1,363 1,363 1,363 1,363 200
2002/08/13 1,364 1,364 1,360 1,360 1,000
2002/08/12 1,364 1,364 1,364 1,364 500
2002/08/09 1,370 1,370 1,357 1,358 1,900
2002/08/08 1,380 1,380 1,370 1,370 1,700
2002/08/07 1,351 1,357 1,351 1,356 900
2002/08/06 1,350 1,350 1,343 1,350 900
2002/08/05 1,350 1,380 1,340 1,380 1,400
2002/08/02 1,480 1,480 1,400 1,400 4,200
2002/08/01 1,340 1,340 1,340 1,340 2,100
2002/07/31 1,340 1,340 1,313 1,340 2,700
2002/07/30 1,337 1,340 1,337 1,340 700
2002/07/29 1,302 1,340 1,302 1,340 1,900
2002/07/26 1,310 1,310 1,310 1,310 600
2002/07/25 1,335 1,340 1,310 1,310 2,800
2002/07/24 1,312 1,340 1,312 1,335 1,000
2002/07/23 1,304 1,340 1,300 1,340 1,500
2002/07/22 1,315 1,315 1,315 1,315 100
2002/07/19 1,320 1,340 1,320 1,340 400
2002/07/18 1,330 1,330 1,330 1,330 1,500
2002/07/17 1,340 1,340 1,329 1,329 1,200
2002/07/16 1,349 1,349 1,330 1,340 4,800
2002/07/15 1,330 1,330 1,330 1,330 100
2002/07/12 1,330 1,330 1,330 1,330 100
2002/07/11 1,320 1,330 1,320 1,330 800
2002/07/10 1,325 1,340 1,325 1,340 1,400
2002/07/09 1,320 1,330 1,320 1,325 5,500
2002/07/08 1,306 1,310 1,300 1,310 1,800
2002/07/05 1,300 1,310 1,291 1,300 2,500
2002/07/04 1,300 1,300 1,300 1,300 300
2002/07/03 1,300 1,300 1,300 1,300 1,500
2002/07/02 1,310 1,310 1,291 1,291 1,600
2002/07/01 1,300 1,310 1,300 1,310 1,100
2002/06/28 1,340 1,340 1,300 1,300 3,600
2002/06/27 1,300 1,300 1,300 1,300 2,000
2002/06/26 1,300 1,300 1,300 1,300 4,300
2002/06/25 1,281 1,297 1,281 1,297 700
2002/06/24 1,281 1,281 1,280 1,280 2,100
2002/06/21 1,280 1,280 1,280 1,280 200
2002/06/20 1,290 1,300 1,280 1,280 2,500
2002/06/19 1,300 1,300 1,300 1,300 500
2002/06/18 1,300 1,300 1,300 1,300 200
2002/06/17 1,300 1,300 1,290 1,290 2,200
2002/06/14 1,300 1,300 1,300 1,300 200
2002/06/13 1,300 1,300 1,295 1,300 1,000
2002/06/12 1,295 1,300 1,295 1,300 700
2002/06/11 1,300 1,300 1,300 1,300 1,100
2002/06/10 1,300 1,300 1,295 1,295 600
2002/06/07 1,300 1,300 1,300 1,300 100
2002/06/06 1,300 1,300 1,300 1,300 1,000
2002/06/05 1,350 1,350 1,295 1,300 7,100
2002/06/04 1,300 1,300 1,290 1,300 3,000
2002/06/03 1,290 1,329 1,290 1,329 1,100
2002/05/31 1,330 1,330 1,290 1,330 4,400
2002/05/30 1,320 1,330 1,320 1,330 3,600
2002/05/29 1,295 1,330 1,295 1,330 1,700
2002/05/28 1,300 1,300 1,300 1,300 2,900
2002/05/27 1,298 1,300 1,290 1,290 2,700
2002/05/24 1,289 1,289 1,287 1,287 1,100
2002/05/23 1,280 1,280 1,270 1,270 2,100
2002/05/22 1,271 1,280 1,271 1,275 1,600
2002/05/21 1,280 1,280 1,280 1,280 2,000
2002/05/20 1,283 1,283 1,283 1,283 200
2002/05/17 1,282 1,284 1,281 1,284 500
2002/05/16 1,286 1,286 1,262 1,262 2,400
2002/05/15 1,279 1,280 1,279 1,280 1,200
2002/05/14 1,265 1,280 1,265 1,280 1,500
2002/05/13 1,280 1,280 1,265 1,265 800
2002/05/10 1,261 1,265 1,261 1,265 300
2002/05/09 1,261 1,261 1,260 1,260 600
2002/05/08 1,260 1,260 1,260 1,260 1,500
2002/05/07 1,298 1,298 1,260 1,260 6,400
2002/05/02 1,260 1,260 1,255 1,255 3,700
2002/05/01 1,275 1,275 1,255 1,274 3,900
2002/04/30 1,280 1,280 1,280 1,280 1,000
2002/04/26 1,253 1,270 1,253 1,270 2,600
2002/04/25 1,262 1,262 1,253 1,260 2,000
2002/04/24 1,260 1,260 1,260 1,260 500
2002/04/23 1,255 1,255 1,255 1,255 200
2002/04/22 1,255 1,255 1,255 1,255 600
2002/04/19 1,255 1,255 1,253 1,253 300
2002/04/18 1,270 1,270 1,253 1,253 1,000
2002/04/17 1,270 1,270 1,255 1,255 1,600
2002/04/16 1,287 1,299 1,262 1,262 2,600
2002/04/15 1,280 1,280 1,280 1,280 200
2002/04/12 1,279 1,280 1,260 1,280 1,500
2002/04/10 1,270 1,279 1,266 1,279 300
2002/04/08 1,260 1,260 1,260 1,260 500
2002/04/05 1,260 1,261 1,254 1,255 1,600
2002/04/04 1,299 1,299 1,259 1,259 5,900
2002/04/03 1,271 1,271 1,270 1,271 600
2002/04/02 1,278 1,289 1,278 1,289 1,700
2002/04/01 1,281 1,281 1,278 1,278 1,600
2002/03/29 1,263 1,278 1,263 1,278 300
2002/03/28 1,263 1,263 1,263 1,263 200
2002/03/26 1,260 1,261 1,250 1,261 4,000
2002/03/25 1,320 1,341 1,296 1,341 12,200
2002/03/22 1,290 1,300 1,285 1,300 14,500
2002/03/20 1,288 1,288 1,280 1,285 6,600
2002/03/19 1,280 1,289 1,280 1,287 7,800
2002/03/18 1,290 1,290 1,280 1,280 11,400
2002/03/15 1,282 1,289 1,282 1,289 3,400
2002/03/14 1,289 1,289 1,286 1,286 1,200
2002/03/13 1,285 1,290 1,285 1,289 2,800
2002/03/12 1,285 1,290 1,285 1,285 4,500
2002/03/11 1,289 1,289 1,289 1,289 6,000
2002/03/08 1,289 1,289 1,285 1,285 5,200
2002/03/07 1,290 1,290 1,285 1,285 5,100
2002/03/06 1,288 1,289 1,271 1,275 5,000
2002/03/05 1,280 1,280 1,270 1,270 3,100
2002/03/04 1,271 1,289 1,270 1,289 2,700
2002/03/01 1,271 1,290 1,260 1,263 7,000
2002/02/28 1,290 1,290 1,290 1,290 1,000
2002/02/27 1,290 1,290 1,290 1,290 100
2002/02/26 1,275 1,290 1,270 1,290 3,600
2002/02/25 1,298 1,298 1,270 1,270 2,800
2002/02/22 1,270 1,299 1,270 1,299 2,000
2002/02/21 1,300 1,300 1,299 1,299 800
2002/02/20 1,290 1,300 1,290 1,290 700
2002/02/19 1,299 1,300 1,299 1,300 2,400
2002/02/18 1,300 1,300 1,299 1,299 1,800
2002/02/15 1,299 1,299 1,299 1,299 200
2002/02/14 1,290 1,300 1,290 1,300 1,000
2002/02/13 1,300 1,300 1,261 1,290 1,700
2002/02/08 1,300 1,300 1,300 1,300 100
2002/02/07 1,285 1,297 1,270 1,297 3,700
2002/02/05 1,300 1,300 1,300 1,300 100
2002/02/04 1,320 1,320 1,320 1,320 4,800
2002/02/01 1,300 1,300 1,270 1,270 3,000
2002/01/31 1,290 1,300 1,290 1,300 1,200
2002/01/30 1,290 1,290 1,290 1,290 500
2002/01/29 1,300 1,300 1,290 1,290 5,700
2002/01/25 1,300 1,300 1,270 1,270 2,600
2002/01/24 1,270 1,280 1,270 1,280 700
2002/01/23 1,270 1,270 1,270 1,270 300
2002/01/22 1,280 1,280 1,260 1,260 600
2002/01/21 1,299 1,299 1,295 1,295 400
2002/01/17 1,299 1,299 1,299 1,299 200
2002/01/16 1,300 1,300 1,299 1,299 1,700
2002/01/15 1,260 1,260 1,260 1,260 2,100
2002/01/11 1,300 1,300 1,300 1,300 100
2002/01/10 1,300 1,300 1,300 1,300 4,800
2002/01/07 1,300 1,300 1,300 1,300 600
2002/01/04 1,299 1,299 1,299 1,299 1,000

このページの先頭へ