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
2015/12/30 2,237 2,249 2,231 2,243 6,700
2015/12/29 2,242 2,242 2,211 2,238 3,700
2015/12/28 2,263 2,263 2,183 2,219 6,500
2015/12/25 2,168 2,195 2,156 2,163 6,100
2015/12/24 2,221 2,240 2,164 2,166 9,000
2015/12/22 2,206 2,244 2,206 2,220 6,100
2015/12/21 2,283 2,283 2,202 2,205 9,100
2015/12/18 2,247 2,247 2,228 2,235 4,900
2015/12/17 2,199 2,250 2,191 2,247 11,900
2015/12/16 2,172 2,200 2,170 2,177 6,700
2015/12/15 2,108 2,195 2,108 2,149 10,100
2015/12/14 2,182 2,184 2,130 2,133 11,700
2015/12/11 2,200 2,256 2,184 2,184 14,700
2015/12/10 2,255 2,273 2,226 2,228 8,100
2015/12/09 2,299 2,317 2,279 2,279 10,800
2015/12/08 2,292 2,317 2,290 2,309 7,900
2015/12/07 2,300 2,319 2,286 2,292 12,300
2015/12/04 2,309 2,318 2,301 2,301 7,200
2015/12/03 2,320 2,334 2,320 2,327 9,300
2015/12/02 2,357 2,357 2,300 2,320 11,700
2015/12/01 2,389 2,400 2,347 2,356 7,600
2015/11/30 2,342 2,367 2,341 2,366 5,600
2015/11/27 2,378 2,378 2,336 2,342 6,100
2015/11/26 2,372 2,411 2,340 2,378 13,400
2015/11/25 2,435 2,460 2,391 2,391 10,000
2015/11/24 2,438 2,464 2,394 2,462 13,900
2015/11/20 2,440 2,468 2,439 2,468 13,100
2015/11/19 2,414 2,439 2,396 2,439 10,800
2015/11/18 2,396 2,414 2,387 2,414 10,900
2015/11/17 2,385 2,395 2,380 2,393 6,500
2015/11/16 2,386 2,387 2,369 2,387 9,500
2015/11/13 2,385 2,387 2,369 2,387 10,900
2015/11/12 2,338 2,385 2,320 2,385 12,900
2015/11/11 2,353 2,362 2,345 2,354 8,900
2015/11/10 2,362 2,362 2,341 2,353 5,600
2015/11/09 2,295 2,364 2,295 2,362 14,700
2015/11/06 2,266 2,300 2,266 2,295 7,500
2015/11/05 2,245 2,280 2,243 2,266 14,200
2015/11/04 2,205 2,240 2,205 2,230 7,200
2015/11/02 2,232 2,232 2,202 2,205 4,700
2015/10/30 2,244 2,245 2,199 2,232 14,100
2015/10/29 2,177 2,233 2,174 2,217 28,800
2015/10/28 2,153 2,208 2,153 2,195 5,400
2015/10/27 2,199 2,209 2,190 2,190 2,300
2015/10/26 2,213 2,213 2,130 2,198 4,900
2015/10/23 2,195 2,225 2,191 2,213 8,700
2015/10/22 2,167 2,196 2,167 2,180 3,700
2015/10/21 2,180 2,200 2,175 2,200 9,300
2015/10/20 2,189 2,198 2,163 2,184 11,000
2015/10/19 2,179 2,199 2,101 2,189 14,300
2015/10/16 2,070 2,180 2,070 2,179 38,000
2015/10/15 1,986 2,079 1,977 2,065 22,000
2015/10/14 1,973 1,987 1,952 1,978 12,100
2015/10/13 1,946 1,972 1,942 1,972 5,200
2015/10/09 1,951 1,973 1,946 1,963 6,800
2015/10/08 1,977 1,977 1,935 1,951 14,800
2015/10/07 1,980 1,984 1,968 1,980 7,800
2015/10/06 1,961 1,979 1,961 1,977 9,500
2015/10/05 1,964 1,970 1,927 1,950 14,000
2015/10/02 1,948 1,970 1,933 1,940 11,100
2015/10/01 1,941 1,969 1,937 1,947 8,000
2015/09/30 1,950 1,979 1,936 1,936 15,900
2015/09/29 2,002 2,002 1,938 1,950 21,800
2015/09/28 2,015 2,024 2,002 2,009 36,100
2015/09/25 2,010 2,039 2,010 2,030 100,700
2015/09/24 2,013 2,043 2,013 2,025 50,100
2015/09/18 2,071 2,074 2,040 2,040 14,800
2015/09/17 2,080 2,097 2,070 2,070 11,300
2015/09/16 2,070 2,087 2,036 2,080 8,300
2015/09/15 2,035 2,060 2,035 2,045 8,900
2015/09/14 2,059 2,059 2,032 2,036 6,600
2015/09/11 2,013 2,063 2,013 2,060 24,400
2015/09/10 2,050 2,051 2,011 2,024 13,100
2015/09/09 2,022 2,065 2,022 2,059 18,600
2015/09/08 2,039 2,066 1,996 2,016 20,700
2015/09/07 2,008 2,085 2,008 2,038 15,000
2015/09/04 2,106 2,112 2,040 2,058 19,200
2015/09/03 2,146 2,151 2,100 2,103 21,000
2015/09/02 2,133 2,182 2,120 2,145 21,700
2015/09/01 2,276 2,276 2,181 2,183 20,200
2015/08/31 2,263 2,316 2,263 2,285 9,800
2015/08/28 2,247 2,283 2,231 2,258 13,900
2015/08/27 2,298 2,298 2,215 2,250 15,600
2015/08/26 2,115 2,200 2,115 2,198 18,200
2015/08/25 2,000 2,299 1,998 2,115 37,100
2015/08/24 2,251 2,300 2,200 2,200 25,600
2015/08/21 2,400 2,400 2,340 2,340 24,300
2015/08/20 2,401 2,438 2,401 2,402 6,500
2015/08/19 2,458 2,470 2,411 2,411 12,700
2015/08/18 2,478 2,478 2,463 2,467 3,200
2015/08/17 2,477 2,494 2,470 2,480 4,800
2015/08/14 2,469 2,483 2,467 2,477 6,700
2015/08/13 2,466 2,497 2,466 2,485 7,700
2015/08/12 2,501 2,517 2,485 2,496 7,400
2015/08/11 2,520 2,520 2,510 2,510 5,500
2015/08/10 2,524 2,524 2,505 2,520 7,700
2015/08/07 2,515 2,517 2,500 2,506 9,500
2015/08/06 2,507 2,517 2,507 2,511 8,200
2015/08/05 2,519 2,519 2,504 2,512 5,000
2015/08/04 2,502 2,519 2,495 2,519 7,000
2015/08/03 2,524 2,524 2,490 2,514 5,100
2015/07/31 2,514 2,530 2,465 2,497 13,600
2015/07/30 2,527 2,540 2,514 2,514 4,500
2015/07/29 2,513 2,532 2,513 2,516 5,300
2015/07/28 2,510 2,526 2,488 2,513 7,500
2015/07/27 2,545 2,545 2,522 2,523 7,000
2015/07/24 2,546 2,546 2,525 2,546 3,900
2015/07/23 2,523 2,548 2,523 2,537 10,300
2015/07/22 2,521 2,523 2,510 2,510 6,600
2015/07/21 2,477 2,527 2,459 2,527 11,700
2015/07/17 2,450 2,462 2,446 2,452 6,000
2015/07/16 2,440 2,455 2,433 2,450 7,500
2015/07/15 2,425 2,462 2,425 2,440 9,900
2015/07/14 2,434 2,453 2,426 2,432 14,200
2015/07/13 2,437 2,448 2,401 2,425 12,000
2015/07/10 2,450 2,450 2,401 2,412 20,600
2015/07/09 2,406 2,456 2,325 2,439 28,900
2015/07/08 2,632 2,632 2,479 2,479 29,600
2015/07/07 2,588 2,634 2,560 2,625 28,200
2015/07/06 2,545 2,585 2,540 2,550 29,900
2015/07/03 2,538 2,568 2,532 2,540 28,200
2015/07/02 2,543 2,546 2,530 2,546 18,100
2015/07/01 2,488 2,547 2,474 2,543 65,500
2015/06/30 2,440 2,480 2,436 2,480 17,600
2015/06/29 2,438 2,477 2,436 2,456 16,700
2015/06/26 2,462 2,482 2,434 2,461 11,600
2015/06/25 2,456 2,485 2,445 2,480 14,700
2015/06/24 2,480 2,480 2,446 2,456 13,200
2015/06/23 2,480 2,480 2,446 2,480 9,800
2015/06/22 2,465 2,470 2,447 2,458 9,900
2015/06/19 2,449 2,466 2,435 2,435 7,800
2015/06/18 2,451 2,468 2,450 2,452 5,400
2015/06/17 2,441 2,471 2,441 2,468 8,800
2015/06/16 2,446 2,465 2,437 2,445 6,800
2015/06/15 2,470 2,470 2,423 2,446 5,700
2015/06/12 2,450 2,480 2,380 2,463 54,300
2015/06/11 2,371 2,387 2,371 2,385 9,500
2015/06/10 2,410 2,417 2,362 2,374 11,300
2015/06/09 2,419 2,428 2,410 2,416 9,900
2015/06/08 2,420 2,427 2,417 2,419 6,900
2015/06/05 2,400 2,413 2,397 2,409 23,000
2015/06/04 2,398 2,400 2,387 2,389 5,600
2015/06/03 2,385 2,396 2,382 2,396 10,200
2015/06/02 2,385 2,393 2,381 2,388 6,700
2015/06/01 2,384 2,396 2,384 2,388 2,600
2015/05/29 2,384 2,390 2,382 2,385 10,000
2015/05/28 2,387 2,391 2,383 2,384 12,700
2015/05/27 2,376 2,391 2,376 2,381 12,000
2015/05/26 2,380 2,380 2,373 2,375 10,000
2015/05/25 2,380 2,384 2,373 2,375 9,500
2015/05/22 2,385 2,386 2,374 2,377 8,000
2015/05/21 2,366 2,385 2,366 2,371 10,100
2015/05/20 2,386 2,386 2,361 2,366 18,300
2015/05/19 2,394 2,395 2,357 2,372 26,100
2015/05/18 2,388 2,405 2,386 2,391 9,400
2015/05/15 2,409 2,419 2,380 2,388 24,400
2015/05/14 2,447 2,447 2,360 2,409 92,700
2015/05/13 2,281 2,302 2,272 2,284 16,600
2015/05/12 2,299 2,318 2,272 2,281 34,600
2015/05/11 2,350 2,387 2,264 2,287 141,200
2015/05/08 2,452 2,500 2,452 2,498 12,900
2015/05/07 2,454 2,496 2,451 2,451 9,900
2015/05/01 2,490 2,507 2,470 2,474 19,000
2015/04/30 2,544 2,544 2,515 2,528 12,900
2015/04/28 2,537 2,554 2,525 2,551 13,800
2015/04/27 2,544 2,557 2,523 2,536 9,600
2015/04/24 2,550 2,600 2,523 2,537 67,900
2015/04/23 2,483 2,506 2,480 2,493 20,000
2015/04/22 2,475 2,498 2,470 2,485 13,000
2015/04/21 2,474 2,485 2,464 2,475 9,000
2015/04/20 2,470 2,490 2,458 2,474 12,800
2015/04/17 2,485 2,497 2,468 2,482 8,100
2015/04/16 2,488 2,499 2,455 2,485 18,100
2015/04/15 2,460 2,508 2,454 2,477 24,100
2015/04/14 2,463 2,470 2,450 2,460 9,400
2015/04/13 2,475 2,475 2,449 2,449 20,800
2015/04/10 2,499 2,499 2,470 2,485 17,500
2015/04/09 2,499 2,499 2,483 2,494 11,700
2015/04/08 2,489 2,496 2,471 2,482 16,400
2015/04/07 2,492 2,492 2,466 2,479 13,400
2015/04/06 2,481 2,498 2,470 2,477 15,900
2015/04/03 2,488 2,488 2,470 2,479 11,400
2015/04/02 2,440 2,485 2,436 2,470 21,900
2015/04/01 2,440 2,465 2,425 2,437 22,100
2015/03/31 2,460 2,490 2,423 2,437 35,800
2015/03/30 2,375 2,460 2,375 2,429 39,800
2015/03/27 2,315 2,427 2,312 2,379 75,700
2015/03/26 2,422 2,425 2,329 2,340 126,700
2015/03/25 2,421 2,455 2,418 2,434 31,100
2015/03/24 2,474 2,474 2,417 2,438 32,300
2015/03/23 2,499 2,499 2,462 2,468 28,400
2015/03/20 2,510 2,510 2,478 2,488 15,300
2015/03/19 2,537 2,537 2,473 2,485 35,500
2015/03/18 2,480 2,532 2,469 2,525 30,200
2015/03/17 2,535 2,535 2,475 2,482 66,800
2015/03/16 2,577 2,577 2,534 2,539 48,200
2015/03/13 2,595 2,595 2,574 2,583 35,300
2015/03/12 2,583 2,599 2,580 2,582 27,800
2015/03/11 2,604 2,607 2,580 2,583 21,300
2015/03/10 2,603 2,608 2,581 2,601 28,700
2015/03/09 2,610 2,610 2,591 2,602 15,900
2015/03/06 2,600 2,619 2,598 2,601 21,700
2015/03/05 2,585 2,602 2,583 2,590 18,300
2015/03/04 2,587 2,596 2,581 2,585 21,900
2015/03/03 2,593 2,599 2,586 2,592 18,600
2015/03/02 2,592 2,621 2,584 2,592 33,600
2015/02/27 2,660 2,670 2,581 2,600 57,800
2015/02/26 2,701 2,703 2,670 2,680 32,100
2015/02/25 2,760 2,760 2,725 2,725 21,700
2015/02/24 2,760 2,770 2,750 2,767 17,100
2015/02/23 2,760 2,778 2,760 2,774 11,900
2015/02/20 2,785 2,785 2,760 2,765 20,300
2015/02/19 2,800 2,803 2,779 2,788 16,100
2015/02/18 2,834 2,874 2,797 2,799 23,300
2015/02/17 2,776 2,820 2,776 2,795 14,900
2015/02/16 2,781 2,801 2,778 2,784 10,000
2015/02/13 2,770 2,791 2,765 2,780 20,600
2015/02/12 2,793 2,820 2,760 2,771 21,900
2015/02/10 2,801 2,827 2,765 2,793 11,800
2015/02/09 2,794 2,842 2,794 2,830 7,600
2015/02/06 2,830 2,835 2,790 2,793 13,500
2015/02/05 2,839 2,879 2,805 2,826 14,900
2015/02/04 2,799 2,842 2,761 2,826 23,600
2015/02/03 2,925 2,925 2,721 2,749 34,000
2015/02/02 2,950 2,950 2,870 2,909 28,600
2015/01/30 2,870 2,952 2,844 2,852 35,400
2015/01/29 2,750 2,875 2,750 2,840 42,200
2015/01/28 2,740 2,770 2,731 2,740 17,400
2015/01/27 2,750 2,750 2,721 2,743 10,400
2015/01/26 2,700 2,741 2,669 2,720 9,700
2015/01/23 2,775 2,783 2,705 2,713 25,700
2015/01/22 2,762 2,793 2,757 2,775 11,900
2015/01/21 2,798 2,798 2,755 2,762 18,000
2015/01/20 2,750 2,795 2,745 2,776 23,700
2015/01/19 2,750 2,785 2,721 2,742 34,200
2015/01/16 2,569 2,790 2,557 2,754 88,800
2015/01/15 2,547 2,595 2,547 2,568 20,200
2015/01/14 2,557 2,600 2,524 2,547 12,200
2015/01/13 2,510 2,572 2,481 2,549 26,200
2015/01/09 2,591 2,650 2,509 2,527 42,100
2015/01/08 2,571 2,609 2,570 2,597 21,800
2015/01/07 2,613 2,637 2,570 2,570 28,300
2015/01/06 2,753 2,753 2,625 2,635 41,700
2015/01/05 2,677 2,779 2,677 2,774 44,800

このページの先頭へ