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
2016/12/30 2,104 2,109 2,093 2,109 3,300
2016/12/29 2,107 2,120 2,090 2,098 10,500
2016/12/28 2,087 2,110 2,087 2,100 5,000
2016/12/27 2,081 2,099 2,080 2,086 7,900
2016/12/26 2,099 2,099 2,087 2,093 8,900
2016/12/22 2,086 2,111 2,085 2,100 5,300
2016/12/21 2,124 2,125 2,081 2,102 5,200
2016/12/20 2,080 2,126 2,080 2,124 10,800
2016/12/19 2,085 2,107 2,081 2,107 7,700
2016/12/16 2,100 2,100 2,089 2,090 5,500
2016/12/15 2,081 2,096 2,081 2,096 8,100
2016/12/14 2,085 2,089 2,080 2,088 4,700
2016/12/13 2,066 2,086 2,066 2,085 7,500
2016/12/12 2,069 2,079 2,066 2,074 4,900
2016/12/09 2,056 2,073 2,056 2,069 10,400
2016/12/08 2,065 2,072 2,060 2,072 6,000
2016/12/07 2,064 2,064 2,056 2,061 5,700
2016/12/06 2,064 2,064 2,056 2,056 5,700
2016/12/05 2,062 2,072 2,059 2,066 5,100
2016/12/02 2,087 2,087 2,060 2,070 4,500
2016/12/01 2,067 2,097 2,057 2,067 9,500
2016/11/30 2,095 2,095 2,066 2,067 4,800
2016/11/29 2,091 2,099 2,072 2,073 5,300
2016/11/28 2,098 2,109 2,085 2,091 9,700
2016/11/25 2,072 2,086 2,068 2,086 4,700
2016/11/24 2,089 2,089 2,073 2,076 4,500
2016/11/22 2,060 2,085 2,056 2,080 8,700
2016/11/21 2,057 2,063 2,053 2,060 4,700
2016/11/18 2,060 2,065 2,052 2,057 5,000
2016/11/17 2,050 2,059 2,049 2,059 6,000
2016/11/16 2,050 2,060 2,048 2,057 5,700
2016/11/15 2,057 2,057 2,047 2,049 3,200
2016/11/14 2,043 2,057 2,043 2,057 7,300
2016/11/11 2,042 2,055 2,040 2,043 6,200
2016/11/10 2,048 2,070 2,023 2,042 8,900
2016/11/09 2,030 2,053 1,975 1,980 21,400
2016/11/08 2,041 2,046 2,036 2,039 3,700
2016/11/07 2,040 2,044 2,022 2,042 7,400
2016/11/04 2,025 2,032 2,021 2,032 8,600
2016/11/02 2,033 2,038 2,024 2,026 8,500
2016/11/01 2,031 2,059 2,031 2,047 8,000
2016/10/31 2,023 2,049 2,023 2,030 25,000
2016/10/28 2,076 2,090 2,063 2,090 27,800
2016/10/27 2,063 2,080 2,056 2,076 5,700
2016/10/26 2,036 2,064 2,036 2,064 6,200
2016/10/25 2,060 2,060 2,040 2,050 8,300
2016/10/24 2,030 2,040 2,030 2,037 1,900
2016/10/21 2,052 2,061 2,028 2,035 5,200
2016/10/20 2,054 2,066 2,051 2,052 3,200
2016/10/19 2,046 2,055 2,040 2,053 3,500
2016/10/18 2,033 2,050 2,025 2,037 4,800
2016/10/17 2,073 2,073 2,031 2,038 7,100
2016/10/14 2,043 2,060 2,041 2,053 4,000
2016/10/13 2,040 2,057 2,031 2,042 4,200
2016/10/12 2,057 2,059 2,044 2,049 5,000
2016/10/11 2,044 2,056 2,036 2,056 5,500
2016/10/07 2,055 2,055 2,037 2,044 5,800
2016/10/06 2,058 2,069 2,050 2,055 5,800
2016/10/05 2,060 2,073 2,055 2,057 8,200
2016/10/04 2,090 2,091 2,069 2,074 7,400
2016/10/03 2,074 2,086 2,067 2,079 4,900
2016/09/30 2,088 2,093 2,068 2,076 7,800
2016/09/29 2,060 2,088 2,060 2,088 14,000
2016/09/28 2,049 2,083 2,030 2,071 42,200
2016/09/27 2,104 2,120 2,090 2,095 94,600
2016/09/26 2,120 2,144 2,119 2,120 26,100
2016/09/23 2,090 2,129 2,090 2,120 24,500
2016/09/21 2,137 2,137 2,051 2,122 21,900
2016/09/20 2,041 2,192 2,037 2,187 20,100
2016/09/16 2,050 2,054 2,039 2,047 3,500
2016/09/15 2,045 2,049 2,039 2,039 5,900
2016/09/14 2,049 2,050 2,039 2,045 6,000
2016/09/13 2,049 2,051 2,033 2,049 18,300
2016/09/12 2,000 2,043 2,000 2,040 13,600
2016/09/09 2,040 2,049 2,023 2,023 8,200
2016/09/08 2,013 2,053 2,013 2,044 10,600
2016/09/07 2,040 2,040 2,020 2,026 9,400
2016/09/06 2,011 2,047 2,004 2,042 12,400
2016/09/05 2,018 2,018 2,003 2,007 5,200
2016/09/02 2,007 2,014 1,995 1,995 15,300
2016/09/01 2,008 2,009 2,000 2,007 4,000
2016/08/31 2,005 2,010 1,998 2,007 8,000
2016/08/30 1,995 2,011 1,991 2,007 8,800
2016/08/29 1,985 1,999 1,977 1,988 11,500
2016/08/26 2,009 2,009 1,983 1,984 15,400
2016/08/25 2,017 2,025 2,003 2,005 15,100
2016/08/24 2,010 2,021 1,999 2,016 14,000
2016/08/23 2,025 2,025 2,002 2,015 15,800
2016/08/22 2,024 2,029 2,000 2,013 26,800
2016/08/19 1,975 2,026 1,970 1,984 40,500
2016/08/18 1,871 1,968 1,871 1,954 118,000
2016/08/17 2,111 2,139 1,905 1,951 185,500
2016/08/16 2,130 2,147 2,110 2,111 3,400
2016/08/15 2,139 2,140 2,128 2,129 1,100
2016/08/12 2,140 2,145 2,133 2,140 2,500
2016/08/10 2,126 2,140 2,126 2,128 1,800
2016/08/09 2,114 2,145 2,114 2,142 1,800
2016/08/08 2,100 2,147 2,100 2,144 4,100
2016/08/05 2,103 2,105 2,085 2,094 4,500
2016/08/04 2,102 2,110 2,090 2,103 4,300
2016/08/03 2,102 2,110 2,098 2,101 5,100
2016/08/02 2,112 2,122 2,102 2,104 3,100
2016/08/01 2,136 2,138 2,100 2,124 9,100
2016/07/29 2,135 2,149 2,135 2,137 2,500
2016/07/28 2,120 2,140 2,111 2,140 3,200
2016/07/27 2,124 2,137 2,111 2,137 3,400
2016/07/26 2,125 2,143 2,122 2,123 3,400
2016/07/25 2,137 2,141 2,128 2,141 2,700
2016/07/22 2,110 2,136 2,110 2,125 2,100
2016/07/21 2,130 2,150 2,127 2,134 5,000
2016/07/20 2,111 2,145 2,108 2,132 4,400
2016/07/19 2,115 2,115 2,100 2,111 3,800
2016/07/15 2,080 2,130 2,080 2,095 5,500
2016/07/14 2,061 2,110 2,061 2,087 10,700
2016/07/13 2,120 2,143 2,102 2,113 3,300
2016/07/12 2,100 2,128 2,074 2,111 9,800
2016/07/11 2,050 2,085 2,047 2,081 3,600
2016/07/08 2,076 2,080 2,047 2,047 3,900
2016/07/07 2,096 2,096 2,060 2,075 4,300
2016/07/06 2,104 2,104 2,061 2,096 6,300
2016/07/05 2,139 2,139 2,111 2,130 2,700
2016/07/04 2,110 2,133 2,106 2,128 2,900
2016/07/01 2,100 2,125 2,100 2,110 7,100
2016/06/30 2,092 2,140 2,092 2,102 3,900
2016/06/29 2,074 2,091 2,072 2,083 5,000
2016/06/28 2,018 2,090 2,016 2,074 6,100
2016/06/27 2,035 2,094 2,011 2,017 11,100
2016/06/24 2,179 2,179 1,990 2,002 17,600
2016/06/23 2,150 2,150 2,114 2,129 3,100
2016/06/22 2,120 2,156 2,116 2,150 2,200
2016/06/21 2,098 2,145 2,091 2,139 6,800
2016/06/20 2,130 2,150 2,113 2,120 4,700
2016/06/17 2,148 2,148 2,102 2,103 5,300
2016/06/16 2,107 2,125 2,069 2,069 7,800
2016/06/15 2,090 2,106 2,075 2,106 4,600
2016/06/14 2,105 2,141 2,097 2,100 7,800
2016/06/13 2,150 2,175 2,112 2,112 10,500
2016/06/10 2,200 2,200 2,165 2,195 7,700
2016/06/09 2,190 2,200 2,170 2,176 3,900
2016/06/08 2,200 2,200 2,185 2,190 2,500
2016/06/07 2,214 2,214 2,181 2,183 3,600
2016/06/06 2,199 2,199 2,150 2,188 6,600
2016/06/03 2,162 2,220 2,162 2,220 3,600
2016/06/02 2,188 2,220 2,174 2,174 3,800
2016/06/01 2,198 2,219 2,187 2,203 4,700
2016/05/31 2,197 2,218 2,197 2,217 3,200
2016/05/30 2,188 2,192 2,174 2,192 3,800
2016/05/27 2,178 2,179 2,171 2,178 1,600
2016/05/26 2,171 2,189 2,161 2,178 5,400
2016/05/25 2,163 2,188 2,159 2,170 4,200
2016/05/24 2,166 2,185 2,158 2,163 2,400
2016/05/23 2,183 2,185 2,167 2,175 4,100
2016/05/20 2,177 2,185 2,177 2,182 1,800
2016/05/19 2,187 2,187 2,157 2,177 3,000
2016/05/18 2,174 2,183 2,169 2,169 5,200
2016/05/17 2,159 2,190 2,155 2,190 5,100
2016/05/16 2,162 2,168 2,150 2,159 3,300
2016/05/13 2,154 2,174 2,153 2,161 5,700
2016/05/12 2,126 2,170 2,124 2,170 6,100
2016/05/11 2,121 2,145 2,112 2,145 6,400
2016/05/10 2,090 2,138 2,085 2,131 2,800
2016/05/09 2,081 2,093 2,076 2,091 3,400
2016/05/06 2,085 2,099 2,061 2,080 9,200
2016/05/02 2,090 2,098 2,074 2,078 9,600
2016/04/28 2,142 2,154 2,111 2,116 7,800
2016/04/27 2,159 2,159 2,139 2,142 4,800
2016/04/26 2,133 2,168 2,132 2,140 4,000
2016/04/25 2,170 2,170 2,144 2,155 4,900
2016/04/22 2,168 2,171 2,155 2,170 3,200
2016/04/21 2,138 2,188 2,132 2,187 5,100
2016/04/20 2,126 2,145 2,121 2,121 3,800
2016/04/19 2,102 2,153 2,102 2,137 2,700
2016/04/18 2,122 2,122 2,086 2,100 7,100
2016/04/15 2,148 2,163 2,144 2,163 2,800
2016/04/14 2,149 2,159 2,124 2,159 4,800
2016/04/13 2,132 2,142 2,130 2,139 3,000
2016/04/12 2,156 2,157 2,131 2,137 3,500
2016/04/11 2,180 2,180 2,138 2,156 4,900
2016/04/08 2,114 2,160 2,114 2,152 6,700
2016/04/07 2,157 2,176 2,136 2,164 4,900
2016/04/06 2,174 2,194 2,157 2,168 8,600
2016/04/05 2,243 2,243 2,181 2,185 8,900
2016/04/04 2,178 2,223 2,178 2,222 6,500
2016/04/01 2,260 2,264 2,182 2,187 12,500
2016/03/31 2,263 2,296 2,230 2,230 11,000
2016/03/30 2,257 2,289 2,257 2,269 10,100
2016/03/29 2,270 2,281 2,255 2,277 27,600
2016/03/28 2,295 2,310 2,290 2,300 83,700
2016/03/25 2,289 2,315 2,289 2,295 14,800
2016/03/24 2,312 2,318 2,282 2,317 7,100
2016/03/23 2,291 2,336 2,290 2,323 8,800
2016/03/22 2,255 2,291 2,255 2,291 10,200
2016/03/18 2,255 2,273 2,250 2,255 6,600
2016/03/17 2,251 2,278 2,251 2,270 6,600
2016/03/16 2,285 2,287 2,265 2,273 7,800
2016/03/15 2,289 2,290 2,265 2,285 6,500
2016/03/14 2,243 2,291 2,243 2,288 14,100
2016/03/11 2,210 2,244 2,203 2,242 11,400
2016/03/10 2,229 2,242 2,218 2,242 9,100
2016/03/09 2,233 2,233 2,212 2,226 3,300
2016/03/08 2,234 2,236 2,205 2,233 5,100
2016/03/07 2,239 2,241 2,230 2,231 6,500
2016/03/04 2,238 2,250 2,231 2,241 6,400
2016/03/03 2,211 2,247 2,211 2,247 4,500
2016/03/02 2,207 2,228 2,207 2,210 5,700
2016/03/01 2,180 2,214 2,180 2,205 7,500
2016/02/29 2,158 2,199 2,158 2,183 7,200
2016/02/26 2,170 2,170 2,138 2,156 3,800
2016/02/25 2,141 2,164 2,139 2,155 5,600
2016/02/24 2,080 2,143 2,080 2,127 6,600
2016/02/23 2,134 2,143 2,083 2,101 5,700
2016/02/22 2,126 2,143 2,118 2,143 5,100
2016/02/19 2,172 2,192 2,123 2,131 6,000
2016/02/18 2,194 2,228 2,150 2,192 8,700
2016/02/17 2,196 2,219 2,155 2,172 4,800
2016/02/16 2,194 2,245 2,194 2,210 15,300
2016/02/15 2,180 2,274 2,176 2,244 23,800
2016/02/12 2,050 2,167 2,026 2,157 25,600
2016/02/10 2,189 2,212 2,109 2,109 9,400
2016/02/09 2,181 2,213 2,104 2,189 11,000
2016/02/08 2,107 2,261 2,107 2,229 17,400
2016/02/05 2,088 2,125 2,088 2,118 14,100
2016/02/04 2,088 2,100 2,082 2,085 4,200
2016/02/03 2,115 2,115 2,090 2,107 5,700
2016/02/02 2,146 2,150 2,134 2,137 5,700
2016/02/01 2,067 2,149 2,067 2,147 13,300
2016/01/29 2,018 2,076 2,018 2,064 5,100
2016/01/28 2,044 2,050 2,017 2,017 4,900
2016/01/27 2,000 2,047 2,000 2,044 8,700
2016/01/26 2,010 2,056 1,998 1,998 12,800
2016/01/25 2,048 2,112 2,019 2,090 5,400
2016/01/22 1,952 2,012 1,940 2,010 15,700
2016/01/21 2,000 2,069 1,950 1,950 15,000
2016/01/20 2,067 2,076 2,008 2,008 8,500
2016/01/19 2,061 2,138 2,055 2,055 5,300
2016/01/18 2,077 2,084 2,061 2,071 5,400
2016/01/15 2,096 2,123 2,083 2,093 6,600
2016/01/14 2,072 2,094 2,070 2,075 8,900
2016/01/13 2,119 2,184 2,119 2,147 7,000
2016/01/12 2,100 2,117 2,069 2,069 13,700
2016/01/08 2,126 2,195 2,110 2,115 12,400
2016/01/07 2,176 2,176 2,116 2,138 8,000
2016/01/06 2,200 2,223 2,156 2,198 7,000
2016/01/05 2,200 2,226 2,191 2,199 10,100
2016/01/04 2,244 2,300 2,211 2,216 5,600

このページの先頭へ