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
2019/12/30 2,988 3,020 2,970 2,984 34,400
2019/12/27 2,978 2,998 2,966 2,993 44,600
2019/12/26 2,926 2,968 2,917 2,968 23,200
2019/12/25 2,944 2,973 2,918 2,926 27,700
2019/12/24 2,900 2,947 2,895 2,944 33,000
2019/12/23 2,901 2,925 2,878 2,921 46,900
2019/12/20 2,895 2,925 2,881 2,920 32,800
2019/12/19 2,882 2,921 2,882 2,886 33,600
2019/12/18 2,932 2,932 2,882 2,890 57,100
2019/12/17 2,925 2,943 2,913 2,928 30,900
2019/12/16 2,941 2,987 2,923 2,923 35,400
2019/12/13 2,971 2,975 2,938 2,941 21,900
2019/12/12 2,996 2,996 2,934 2,942 32,100
2019/12/11 2,955 2,985 2,943 2,977 23,900
2019/12/10 2,949 2,984 2,948 2,978 22,500
2019/12/09 2,945 2,950 2,916 2,947 33,400
2019/12/06 2,950 2,959 2,930 2,945 30,600
2019/12/05 2,964 2,982 2,954 2,964 33,100
2019/12/04 2,966 2,966 2,920 2,955 56,100
2019/12/03 2,988 2,988 2,942 2,984 32,400
2019/12/02 3,050 3,090 2,993 2,994 64,500
2019/11/29 3,080 3,095 3,065 3,065 12,800
2019/11/28 3,080 3,095 3,060 3,070 14,000
2019/11/27 3,065 3,085 3,045 3,075 19,400
2019/11/26 3,095 3,110 3,060 3,065 22,700
2019/11/25 3,090 3,105 3,080 3,090 25,600
2019/11/22 3,100 3,140 3,065 3,065 36,200
2019/11/21 3,160 3,165 3,050 3,105 38,000
2019/11/20 3,110 3,170 3,105 3,135 45,600
2019/11/19 3,110 3,145 3,100 3,130 40,200
2019/11/18 3,040 3,120 3,030 3,105 52,400
2019/11/15 2,941 3,015 2,929 3,010 35,400
2019/11/14 3,020 3,020 2,935 2,941 37,800
2019/11/13 3,115 3,115 2,974 2,989 81,700
2019/11/12 3,020 3,125 3,020 3,105 49,700
2019/11/11 2,999 3,040 2,995 3,005 24,500
2019/11/08 2,989 3,010 2,960 2,981 32,200
2019/11/07 3,000 3,020 2,969 2,989 33,100
2019/11/06 3,050 3,065 2,989 3,010 53,800
2019/11/05 3,035 3,130 3,020 3,075 118,500
2019/11/01 2,820 3,100 2,795 3,090 282,800
2019/10/31 2,800 2,821 2,764 2,781 51,400
2019/10/30 2,739 2,796 2,715 2,794 56,100
2019/10/29 2,800 2,820 2,725 2,727 59,800
2019/10/28 2,792 2,794 2,763 2,783 41,000
2019/10/25 2,715 2,798 2,702 2,790 90,000
2019/10/24 2,682 2,713 2,678 2,699 38,900
2019/10/23 2,700 2,706 2,652 2,674 49,800
2019/10/21 2,675 2,684 2,642 2,668 52,300
2019/10/18 2,691 2,721 2,672 2,678 35,300
2019/10/17 2,729 2,730 2,683 2,700 42,400
2019/10/16 2,740 2,781 2,725 2,728 38,700
2019/10/15 2,732 2,753 2,709 2,711 31,800
2019/10/11 2,706 2,734 2,672 2,719 60,100
2019/10/10 2,784 2,787 2,704 2,709 49,000
2019/10/09 2,760 2,784 2,738 2,784 19,300
2019/10/08 2,704 2,788 2,692 2,787 58,300
2019/10/07 2,740 2,755 2,705 2,717 23,800
2019/10/04 2,715 2,730 2,676 2,729 51,200
2019/10/03 2,753 2,754 2,688 2,715 63,900
2019/10/02 2,768 2,806 2,731 2,774 46,500
2019/10/01 2,703 2,798 2,703 2,785 66,900
2019/09/30 2,778 2,778 2,700 2,711 76,700
2019/09/27 2,859 2,859 2,763 2,773 82,600
2019/09/26 2,897 2,927 2,874 2,883 122,000
2019/09/25 2,943 2,943 2,855 2,877 76,900
2019/09/24 2,899 2,944 2,895 2,934 49,700
2019/09/20 2,904 2,930 2,876 2,888 34,500
2019/09/19 2,900 2,938 2,873 2,904 58,200
2019/09/18 2,923 2,935 2,905 2,907 41,800
2019/09/17 2,858 2,915 2,841 2,901 49,800
2019/09/13 2,872 2,880 2,826 2,850 53,700
2019/09/12 2,900 2,930 2,872 2,872 61,500
2019/09/11 2,825 2,890 2,815 2,881 56,500
2019/09/10 2,810 2,844 2,810 2,825 38,000
2019/09/09 2,746 2,814 2,739 2,810 60,700
2019/09/06 2,795 2,799 2,733 2,746 93,500
2019/09/05 2,782 2,811 2,782 2,792 39,100
2019/09/04 2,795 2,804 2,770 2,789 19,600
2019/09/03 2,869 2,877 2,781 2,785 60,400
2019/09/02 2,864 2,920 2,855 2,870 63,000
2019/08/30 2,761 2,857 2,754 2,850 61,200
2019/08/29 2,778 2,802 2,734 2,737 41,700
2019/08/28 2,828 2,872 2,775 2,777 35,400
2019/08/27 2,792 2,829 2,786 2,827 25,200
2019/08/26 2,731 2,795 2,720 2,775 74,000
2019/08/23 2,761 2,786 2,737 2,754 35,500
2019/08/22 2,809 2,826 2,765 2,781 29,500
2019/08/21 2,832 2,853 2,803 2,803 25,300
2019/08/20 2,841 2,870 2,823 2,869 30,800
2019/08/19 2,791 2,825 2,761 2,818 42,200
2019/08/16 2,860 2,873 2,766 2,782 58,600
2019/08/15 2,867 2,880 2,830 2,855 26,700
2019/08/14 2,910 2,927 2,872 2,907 27,700
2019/08/13 2,845 2,879 2,811 2,869 36,500
2019/08/09 2,870 2,904 2,858 2,866 41,500
2019/08/08 2,838 2,874 2,833 2,866 27,300
2019/08/07 2,841 2,857 2,818 2,838 38,100
2019/08/06 2,711 2,847 2,710 2,841 65,300
2019/08/05 2,823 2,830 2,748 2,792 90,500
2019/08/02 2,813 2,863 2,775 2,829 97,400
2019/08/01 3,025 3,025 2,857 2,863 256,000
2019/07/31 3,100 3,125 3,050 3,070 83,300
2019/07/30 3,135 3,150 3,120 3,130 35,500
2019/07/29 3,130 3,160 3,120 3,145 23,200
2019/07/26 3,115 3,140 3,100 3,135 21,000
2019/07/25 3,105 3,160 3,100 3,150 27,300
2019/07/24 3,145 3,150 3,085 3,105 45,600
2019/07/23 3,160 3,185 3,135 3,165 30,500
2019/07/22 3,185 3,200 3,150 3,165 20,300
2019/07/19 3,150 3,220 3,150 3,185 28,800
2019/07/18 3,225 3,225 3,085 3,125 84,600
2019/07/17 3,200 3,260 3,180 3,260 38,900
2019/07/16 3,240 3,240 3,195 3,225 29,900
2019/07/12 3,280 3,280 3,205 3,220 32,300
2019/07/11 3,340 3,350 3,270 3,280 33,300
2019/07/10 3,280 3,370 3,280 3,340 60,000
2019/07/09 3,295 3,300 3,250 3,265 22,400
2019/07/08 3,250 3,275 3,205 3,275 53,500
2019/07/05 3,335 3,335 3,230 3,265 47,600
2019/07/04 3,295 3,310 3,240 3,300 40,300
2019/07/03 3,225 3,285 3,220 3,270 91,600
2019/07/02 3,210 3,240 3,155 3,180 58,700
2019/07/01 3,100 3,195 3,100 3,190 57,000
2019/06/28 3,120 3,130 3,080 3,100 53,900
2019/06/27 3,060 3,120 3,060 3,115 51,900
2019/06/26 3,200 3,200 3,035 3,060 108,600
2019/06/25 3,270 3,300 3,130 3,170 124,900
2019/06/24 3,270 3,370 3,245 3,270 82,500
2019/06/21 3,450 3,455 3,240 3,270 136,400
2019/06/20 3,365 3,510 3,360 3,450 106,200
2019/06/19 3,320 3,430 3,215 3,365 277,500
2019/06/18 3,735 3,745 3,570 3,580 104,500
2019/06/17 3,800 3,840 3,755 3,775 32,700
2019/06/14 3,660 3,810 3,630 3,800 49,100
2019/06/13 3,730 3,780 3,635 3,660 77,000
2019/06/12 3,835 3,870 3,685 3,710 100,000
2019/06/11 3,860 3,890 3,825 3,830 57,100
2019/06/10 3,820 3,900 3,770 3,865 85,400
2019/06/07 3,645 3,790 3,630 3,785 84,800
2019/06/06 3,620 3,670 3,540 3,625 52,200
2019/06/05 3,640 3,655 3,560 3,605 61,400
2019/06/04 3,610 3,680 3,440 3,530 165,500
2019/06/03 3,755 3,755 3,555 3,650 84,900
2019/05/31 3,680 3,810 3,650 3,770 96,400
2019/05/30 3,685 3,695 3,560 3,635 55,900
2019/05/29 3,670 3,785 3,625 3,695 90,700
2019/05/28 3,545 3,745 3,525 3,705 103,000
2019/05/27 3,600 3,600 3,505 3,540 50,500
2019/05/24 3,515 3,605 3,420 3,535 122,000
2019/05/23 3,565 3,685 3,530 3,550 112,000
2019/05/22 3,470 3,650 3,420 3,565 207,300
2019/05/21 3,570 3,570 3,350 3,400 131,400
2019/05/20 3,525 3,660 3,485 3,540 221,900
2019/05/17 3,450 3,550 3,430 3,525 55,300
2019/05/16 3,405 3,440 3,370 3,400 54,700
2019/05/15 3,410 3,455 3,355 3,385 90,200
2019/05/14 3,220 3,395 3,155 3,395 138,300
2019/05/13 3,170 3,380 3,170 3,260 246,400
2019/05/10 3,345 3,430 3,120 3,135 468,100
2019/05/09 3,820 3,820 3,820 3,820 21,100
2019/05/08 4,485 4,535 4,425 4,520 62,900
2019/05/07 4,320 4,490 4,290 4,470 56,000
2019/04/26 4,305 4,355 4,235 4,320 42,100
2019/04/25 4,250 4,365 4,225 4,305 49,700
2019/04/24 4,230 4,340 4,215 4,260 38,300
2019/04/23 4,390 4,435 4,330 4,340 31,900
2019/04/22 4,450 4,455 4,370 4,400 18,400
2019/04/19 4,515 4,535 4,340 4,410 49,700
2019/04/18 4,625 4,625 4,435 4,445 63,900
2019/04/17 4,700 4,700 4,525 4,630 74,000
2019/04/16 4,590 4,700 4,590 4,665 44,200
2019/04/15 4,530 4,615 4,505 4,590 33,400
2019/04/12 4,555 4,595 4,520 4,530 32,500
2019/04/11 4,565 4,615 4,470 4,555 38,800
2019/04/10 4,500 4,625 4,455 4,520 67,400
2019/04/09 4,675 4,685 4,540 4,565 61,200
2019/04/08 4,760 4,770 4,655 4,685 66,800
2019/04/05 4,790 4,805 4,695 4,770 53,600
2019/04/04 4,880 4,960 4,765 4,805 83,100
2019/04/03 4,775 4,915 4,725 4,890 66,300
2019/04/02 5,060 5,060 4,735 4,765 143,000
2019/04/01 5,180 5,180 5,020 5,030 82,200
2019/03/29 5,110 5,190 5,020 5,160 62,100
2019/03/28 5,180 5,250 5,120 5,150 47,700
2019/03/27 5,030 5,250 5,030 5,200 77,200
2019/03/26 5,180 5,290 5,090 5,140 93,600
2019/03/25 5,080 5,240 4,950 5,140 91,600
2019/03/22 5,040 5,210 4,975 5,180 107,200
2019/03/20 4,935 5,060 4,875 5,000 121,800
2019/03/19 4,580 4,980 4,555 4,915 156,500
2019/03/18 4,445 4,705 4,445 4,590 170,300
2019/03/15 4,365 4,410 4,315 4,405 75,400
2019/03/14 4,380 4,425 4,320 4,355 73,600
2019/03/13 4,370 4,415 4,340 4,380 22,100
2019/03/12 4,390 4,405 4,300 4,380 48,200
2019/03/11 4,325 4,410 4,275 4,365 37,100
2019/03/08 4,330 4,340 4,110 4,320 68,000
2019/03/07 4,255 4,430 4,255 4,385 52,500
2019/03/06 4,330 4,345 4,230 4,280 44,400
2019/03/05 4,200 4,375 4,150 4,335 97,600
2019/03/04 4,140 4,255 4,115 4,195 61,100
2019/03/01 4,105 4,130 4,050 4,070 34,900
2019/02/28 4,075 4,140 4,060 4,080 40,200
2019/02/27 4,080 4,090 4,010 4,040 35,800
2019/02/26 3,975 4,055 3,940 4,045 37,500
2019/02/25 3,900 3,995 3,870 3,980 40,900
2019/02/22 3,965 4,010 3,815 3,830 48,700
2019/02/21 3,900 3,980 3,900 3,965 36,600
2019/02/20 3,740 3,890 3,740 3,870 58,100
2019/02/19 3,660 3,745 3,630 3,705 58,800
2019/02/18 3,795 3,795 3,655 3,680 83,800
2019/02/15 3,855 3,860 3,760 3,790 40,200
2019/02/14 3,890 3,925 3,865 3,890 46,800
2019/02/13 3,920 3,945 3,870 3,915 45,500
2019/02/12 3,780 3,950 3,740 3,940 93,100
2019/02/08 3,760 3,825 3,710 3,780 42,100
2019/02/07 3,775 3,835 3,690 3,800 61,400
2019/02/06 3,850 3,895 3,730 3,800 92,600
2019/02/05 3,710 3,825 3,675 3,820 130,900
2019/02/04 3,745 3,765 3,565 3,705 284,200
2019/02/01 4,050 4,050 3,740 3,760 228,200
2019/01/31 4,495 4,500 4,050 4,100 189,300
2019/01/30 4,515 4,580 4,485 4,495 43,600
2019/01/29 4,555 4,560 4,505 4,545 29,300
2019/01/28 4,585 4,595 4,510 4,560 15,900
2019/01/25 4,545 4,625 4,490 4,550 14,300
2019/01/24 4,550 4,625 4,540 4,560 29,900
2019/01/23 4,495 4,590 4,465 4,545 37,200
2019/01/22 4,500 4,535 4,450 4,520 17,800
2019/01/21 4,605 4,605 4,470 4,515 26,100
2019/01/18 4,520 4,630 4,505 4,535 32,300
2019/01/17 4,440 4,520 4,430 4,510 32,100
2019/01/16 4,355 4,590 4,320 4,410 48,900
2019/01/15 4,300 4,350 4,270 4,310 27,400
2019/01/11 4,445 4,480 4,290 4,325 21,800
2019/01/10 4,420 4,450 4,325 4,440 22,000
2019/01/09 4,435 4,480 4,365 4,425 43,900
2019/01/08 4,505 4,575 4,405 4,450 33,400
2019/01/07 4,555 4,585 4,430 4,545 46,300
2019/01/04 4,300 4,500 4,300 4,415 35,900

このページの先頭へ