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
2010/12/30 945 961 938 961 10,400
2010/12/29 931 952 931 947 10,900
2010/12/28 944 944 939 939 3,800
2010/12/27 931 945 931 937 12,600
2010/12/24 955 955 946 949 9,400
2010/12/22 961 961 951 955 10,700
2010/12/21 960 962 957 960 7,100
2010/12/20 964 964 958 961 7,900
2010/12/17 966 969 959 961 10,300
2010/12/16 964 980 964 965 11,500
2010/12/15 936 970 931 963 23,600
2010/12/14 926 935 926 935 13,700
2010/12/13 942 942 905 926 18,000
2010/12/10 943 945 941 942 20,500
2010/12/09 943 967 943 943 51,800
2010/12/08 951 990 951 988 44,600
2010/12/07 910 947 900 947 27,200
2010/12/06 868 906 868 905 36,800
2010/12/03 848 855 845 850 20,000
2010/12/02 831 846 831 841 18,400
2010/12/01 807 837 807 829 19,100
2010/11/30 811 813 806 806 8,100
2010/11/29 800 815 800 806 8,500
2010/11/26 800 805 800 802 2,800
2010/11/25 811 811 800 800 12,300
2010/11/24 812 817 796 796 22,700
2010/11/22 825 826 817 818 14,400
2010/11/19 790 821 789 812 28,700
2010/11/18 770 796 770 792 19,300
2010/11/17 759 767 756 767 9,400
2010/11/16 759 761 753 755 13,400
2010/11/15 751 756 750 750 4,900
2010/11/12 754 758 748 748 14,100
2010/11/11 740 750 740 748 13,800
2010/11/10 743 752 738 738 14,900
2010/11/09 741 742 735 737 20,800
2010/11/08 776 776 743 751 23,100
2010/11/05 775 800 748 762 47,800
2010/11/04 723 770 723 770 51,200
2010/11/02 713 739 713 722 29,700
2010/11/01 702 740 682 710 88,800
2010/10/29 715 715 704 711 32,200
2010/10/28 715 718 704 717 65,300
2010/10/27 717 757 705 720 106,300
2010/10/26 719 727 700 702 91,600
2010/10/25 756 775 732 732 84,200
2010/10/22 800 803 759 781 75,900
2010/10/21 861 861 815 828 21,000
2010/10/20 866 870 850 859 16,700
2010/10/19 901 902 877 881 19,800
2010/10/18 903 908 901 904 4,500
2010/10/15 901 913 898 903 14,900
2010/10/14 925 925 903 909 14,700
2010/10/13 975 976 901 910 28,400
2010/10/12 995 996 977 978 10,900
2010/10/08 997 1,004 997 997 8,200
2010/10/07 1,000 1,004 997 998 5,900
2010/10/06 1,005 1,005 997 998 4,500
2010/10/05 1,002 1,002 997 998 12,400
2010/10/04 1,005 1,005 998 998 4,900
2010/10/01 1,000 1,000 999 999 8,100
2010/09/30 1,013 1,015 999 1,000 11,000
2010/09/29 1,001 1,034 1,001 1,011 11,900
2010/09/28 1,030 1,036 1,010 1,011 41,300
2010/09/27 1,070 1,078 1,050 1,050 153,200
2010/09/24 1,082 1,086 1,080 1,084 20,400
2010/09/22 1,088 1,088 1,080 1,081 6,800
2010/09/21 1,094 1,094 1,087 1,087 7,700
2010/09/17 1,090 1,090 1,082 1,087 7,300
2010/09/16 1,090 1,091 1,080 1,085 6,600
2010/09/15 1,084 1,091 1,081 1,084 5,800
2010/09/14 1,076 1,084 1,075 1,084 4,600
2010/09/13 1,113 1,114 1,080 1,080 8,300
2010/09/10 1,094 1,098 1,088 1,095 13,200
2010/09/09 1,090 1,090 1,084 1,084 2,600
2010/09/08 1,080 1,080 1,071 1,080 2,500
2010/09/07 1,088 1,093 1,086 1,086 3,400
2010/09/06 1,089 1,089 1,076 1,085 8,100
2010/09/03 1,047 1,059 1,046 1,059 5,000
2010/09/02 1,042 1,056 1,036 1,047 3,500
2010/09/01 1,040 1,045 1,000 1,039 8,800
2010/08/31 1,051 1,063 1,040 1,040 6,500
2010/08/30 1,058 1,066 1,045 1,066 4,500
2010/08/27 1,040 1,062 1,040 1,058 3,400
2010/08/26 1,040 1,058 1,040 1,050 4,100
2010/08/25 1,035 1,061 1,035 1,059 4,100
2010/08/24 1,055 1,060 1,055 1,060 3,000
2010/08/23 1,059 1,060 1,051 1,060 3,300
2010/08/20 1,062 1,062 1,052 1,057 3,400
2010/08/19 1,050 1,067 1,050 1,067 3,300
2010/08/18 1,050 1,056 1,046 1,056 3,400
2010/08/17 1,041 1,047 1,040 1,047 2,100
2010/08/16 1,049 1,049 1,040 1,040 2,400
2010/08/13 1,034 1,042 1,029 1,042 2,500
2010/08/12 1,028 1,032 1,018 1,027 3,900
2010/08/11 1,014 1,030 1,014 1,029 5,600
2010/08/10 1,017 1,018 1,011 1,014 1,600
2010/08/09 1,006 1,019 1,003 1,017 4,900
2010/08/06 1,009 1,012 1,004 1,007 3,700
2010/08/05 1,009 1,010 1,002 1,010 7,800
2010/08/04 1,006 1,008 1,001 1,007 4,400
2010/08/03 1,003 1,009 1,000 1,000 5,900
2010/08/02 1,003 1,008 1,002 1,003 2,100
2010/07/30 1,003 1,004 1,001 1,003 5,000
2010/07/29 1,010 1,010 1,002 1,003 4,300
2010/07/28 1,009 1,010 1,001 1,010 3,800
2010/07/27 1,002 1,010 1,001 1,005 2,200
2010/07/26 1,014 1,014 1,000 1,002 10,700
2010/07/23 1,020 1,020 1,004 1,009 6,200
2010/07/22 1,007 1,010 1,003 1,006 3,000
2010/07/21 1,011 1,013 1,005 1,007 4,700
2010/07/20 1,008 1,016 1,007 1,011 4,700
2010/07/16 1,021 1,025 1,020 1,022 4,600
2010/07/15 1,045 1,046 1,032 1,032 8,800
2010/07/14 1,049 1,049 1,046 1,047 3,000
2010/07/13 1,050 1,050 1,046 1,046 4,000
2010/07/12 1,046 1,049 1,046 1,047 2,300
2010/07/09 1,050 1,050 1,047 1,048 6,700
2010/07/08 1,046 1,051 1,045 1,049 6,400
2010/07/07 1,050 1,056 1,050 1,051 7,000
2010/07/06 1,052 1,058 1,050 1,050 7,200
2010/07/05 1,058 1,058 1,051 1,051 10,200
2010/07/02 1,059 1,061 1,054 1,058 5,800
2010/07/01 1,060 1,063 1,052 1,059 3,000
2010/06/30 1,061 1,064 1,056 1,064 2,600
2010/06/29 1,065 1,080 1,061 1,061 3,600
2010/06/28 1,063 1,064 1,051 1,060 4,300
2010/06/25 1,060 1,065 1,054 1,060 9,300
2010/06/24 1,060 1,064 1,059 1,060 4,500
2010/06/23 1,072 1,072 1,060 1,060 6,800
2010/06/22 1,076 1,080 1,073 1,080 3,600
2010/06/21 1,080 1,090 1,075 1,083 2,700
2010/06/18 1,085 1,098 1,079 1,080 4,100
2010/06/17 1,075 1,085 1,070 1,085 3,800
2010/06/16 1,070 1,080 1,070 1,071 6,100
2010/06/15 1,069 1,073 1,067 1,069 8,200
2010/06/14 1,061 1,087 1,061 1,067 6,600
2010/06/11 1,059 1,065 1,057 1,059 14,400
2010/06/10 1,062 1,067 1,052 1,057 5,200
2010/06/09 1,078 1,078 1,065 1,065 3,100
2010/06/08 1,070 1,078 1,070 1,078 3,800
2010/06/07 1,078 1,080 1,076 1,077 6,500
2010/06/04 1,086 1,090 1,082 1,087 4,200
2010/06/03 1,086 1,090 1,085 1,086 5,200
2010/06/02 1,086 1,092 1,084 1,085 6,400
2010/06/01 1,089 1,092 1,080 1,084 3,600
2010/05/31 1,098 1,110 1,070 1,089 7,700
2010/05/28 1,079 1,108 1,068 1,098 9,000
2010/05/27 1,061 1,078 1,060 1,067 8,200
2010/05/26 1,060 1,083 1,060 1,080 10,200
2010/05/25 1,070 1,086 1,060 1,082 7,300
2010/05/24 1,101 1,102 1,090 1,091 8,300
2010/05/21 1,100 1,126 1,100 1,108 11,600
2010/05/20 1,141 1,145 1,141 1,141 2,500
2010/05/19 1,151 1,154 1,148 1,148 10,400
2010/05/18 1,151 1,155 1,151 1,151 4,600
2010/05/17 1,153 1,158 1,150 1,151 7,700
2010/05/14 1,158 1,160 1,156 1,156 4,100
2010/05/13 1,178 1,178 1,161 1,161 7,200
2010/05/12 1,160 1,182 1,151 1,175 27,600
2010/05/11 1,174 1,174 1,163 1,164 7,000
2010/05/10 1,161 1,174 1,156 1,174 13,200
2010/05/07 1,151 1,162 1,150 1,153 15,300
2010/05/06 1,156 1,160 1,151 1,156 14,000
2010/04/30 1,174 1,174 1,166 1,169 6,700
2010/04/28 1,164 1,166 1,162 1,163 7,400
2010/04/27 1,167 1,169 1,165 1,166 7,100
2010/04/26 1,165 1,168 1,164 1,167 9,800
2010/04/23 1,166 1,170 1,165 1,166 10,500
2010/04/22 1,169 1,170 1,167 1,167 5,800
2010/04/21 1,172 1,173 1,169 1,169 10,300
2010/04/20 1,170 1,171 1,170 1,171 3,700
2010/04/19 1,171 1,172 1,170 1,170 6,000
2010/04/16 1,175 1,175 1,172 1,172 5,700
2010/04/15 1,175 1,175 1,171 1,171 5,500
2010/04/14 1,172 1,174 1,172 1,172 4,900
2010/04/13 1,171 1,174 1,171 1,172 2,700
2010/04/12 1,173 1,174 1,171 1,171 6,300
2010/04/09 1,177 1,177 1,171 1,172 7,300
2010/04/08 1,175 1,177 1,172 1,172 4,200
2010/04/07 1,174 1,179 1,174 1,175 5,100
2010/04/06 1,177 1,178 1,173 1,174 6,200
2010/04/05 1,185 1,187 1,177 1,178 8,000
2010/04/02 1,177 1,177 1,173 1,174 6,000
2010/04/01 1,173 1,176 1,172 1,172 9,400
2010/03/31 1,172 1,179 1,171 1,172 9,000
2010/03/30 1,169 1,178 1,169 1,178 13,000
2010/03/29 1,183 1,189 1,170 1,170 38,900
2010/03/26 1,199 1,200 1,189 1,200 86,200
2010/03/25 1,206 1,209 1,200 1,201 24,900
2010/03/24 1,213 1,213 1,206 1,206 12,800
2010/03/23 1,211 1,213 1,206 1,207 12,700
2010/03/19 1,213 1,214 1,210 1,211 6,600
2010/03/18 1,214 1,215 1,212 1,212 5,100
2010/03/17 1,215 1,216 1,213 1,214 2,900
2010/03/16 1,211 1,215 1,211 1,215 7,300
2010/03/15 1,208 1,211 1,206 1,211 5,500
2010/03/12 1,204 1,205 1,201 1,205 8,700
2010/03/11 1,205 1,206 1,203 1,204 7,300
2010/03/10 1,203 1,205 1,202 1,203 6,000
2010/03/09 1,204 1,204 1,199 1,203 4,200
2010/03/08 1,200 1,204 1,198 1,201 6,700
2010/03/05 1,197 1,198 1,195 1,198 7,700
2010/03/04 1,194 1,194 1,192 1,194 4,600
2010/03/03 1,191 1,194 1,190 1,193 3,100
2010/03/02 1,192 1,194 1,189 1,190 3,100
2010/03/01 1,193 1,195 1,191 1,192 3,600
2010/02/26 1,190 1,194 1,190 1,192 3,100
2010/02/25 1,187 1,188 1,186 1,188 2,100
2010/02/24 1,188 1,190 1,185 1,185 4,000
2010/02/23 1,190 1,190 1,187 1,187 1,900
2010/02/22 1,180 1,193 1,180 1,189 3,700
2010/02/19 1,185 1,185 1,176 1,176 9,000
2010/02/18 1,190 1,193 1,184 1,185 5,400
2010/02/17 1,193 1,193 1,190 1,193 2,400
2010/02/16 1,196 1,197 1,192 1,193 5,000
2010/02/15 1,180 1,184 1,180 1,184 2,700
2010/02/12 1,180 1,181 1,178 1,178 3,300
2010/02/10 1,180 1,184 1,179 1,179 3,800
2010/02/09 1,183 1,183 1,179 1,179 3,900
2010/02/08 1,192 1,192 1,182 1,183 4,300
2010/02/05 1,192 1,193 1,178 1,190 10,500
2010/02/04 1,193 1,197 1,187 1,197 3,500
2010/02/03 1,188 1,193 1,180 1,186 7,900
2010/02/02 1,188 1,193 1,186 1,188 4,400
2010/02/01 1,191 1,192 1,187 1,187 5,100
2010/01/29 1,193 1,196 1,190 1,190 3,700
2010/01/28 1,190 1,195 1,190 1,194 4,200
2010/01/27 1,193 1,196 1,190 1,190 5,600
2010/01/26 1,199 1,199 1,193 1,193 4,300
2010/01/25 1,192 1,197 1,192 1,194 4,300
2010/01/22 1,196 1,196 1,191 1,194 4,800
2010/01/21 1,197 1,198 1,192 1,195 4,700
2010/01/20 1,197 1,197 1,191 1,197 2,900
2010/01/19 1,189 1,195 1,188 1,191 5,700
2010/01/18 1,191 1,195 1,190 1,192 4,400
2010/01/15 1,191 1,197 1,188 1,194 5,200
2010/01/14 1,198 1,200 1,190 1,192 7,000
2010/01/13 1,190 1,200 1,190 1,197 5,600
2010/01/12 1,189 1,190 1,187 1,189 4,300
2010/01/08 1,191 1,191 1,187 1,189 4,500
2010/01/07 1,191 1,192 1,189 1,190 4,300
2010/01/06 1,207 1,207 1,190 1,191 10,500
2010/01/05 1,193 1,202 1,192 1,194 5,900
2010/01/04 1,188 1,202 1,188 1,201 2,700

このページの先頭へ