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
2020/12/30 2,295 2,370 2,273 2,340 36,200
2020/12/29 2,235 2,323 2,235 2,292 33,100
2020/12/28 2,288 2,296 2,222 2,233 45,700
2020/12/25 2,272 2,294 2,270 2,290 17,500
2020/12/24 2,276 2,284 2,265 2,272 16,400
2020/12/23 2,260 2,287 2,255 2,271 16,200
2020/12/22 2,300 2,300 2,252 2,260 26,100
2020/12/21 2,329 2,333 2,293 2,301 30,300
2020/12/18 2,321 2,333 2,309 2,325 21,400
2020/12/17 2,370 2,370 2,320 2,320 22,300
2020/12/16 2,376 2,376 2,352 2,356 10,700
2020/12/15 2,326 2,377 2,319 2,365 22,100
2020/12/14 2,336 2,350 2,316 2,327 33,600
2020/12/11 2,389 2,395 2,329 2,336 56,900
2020/12/10 2,414 2,426 2,397 2,403 12,100
2020/12/09 2,417 2,433 2,410 2,428 11,900
2020/12/08 2,392 2,434 2,385 2,434 18,000
2020/12/07 2,432 2,432 2,372 2,384 18,700
2020/12/04 2,438 2,439 2,396 2,433 12,200
2020/12/03 2,417 2,437 2,407 2,427 18,700
2020/12/02 2,370 2,434 2,363 2,423 24,900
2020/12/01 2,338 2,373 2,325 2,371 14,000
2020/11/30 2,363 2,363 2,320 2,325 20,500
2020/11/27 2,336 2,360 2,324 2,357 27,100
2020/11/26 2,357 2,357 2,323 2,335 21,900
2020/11/25 2,364 2,381 2,338 2,340 22,700
2020/11/24 2,364 2,364 2,337 2,351 14,900
2020/11/20 2,338 2,342 2,300 2,334 17,300
2020/11/19 2,399 2,399 2,327 2,338 21,400
2020/11/18 2,420 2,420 2,370 2,383 20,000
2020/11/17 2,420 2,463 2,405 2,423 28,400
2020/11/16 2,381 2,418 2,374 2,417 24,300
2020/11/13 2,403 2,403 2,349 2,381 28,300
2020/11/12 2,431 2,442 2,373 2,441 25,800
2020/11/11 2,425 2,463 2,401 2,423 30,300
2020/11/10 2,399 2,470 2,389 2,411 59,100
2020/11/09 2,324 2,327 2,277 2,318 33,900
2020/11/06 2,367 2,378 2,324 2,336 23,100
2020/11/05 2,335 2,380 2,310 2,368 20,800
2020/11/04 2,300 2,314 2,263 2,313 25,100
2020/11/02 2,250 2,290 2,250 2,284 19,000
2020/10/30 2,302 2,302 2,222 2,243 30,200
2020/10/29 2,295 2,326 2,278 2,302 18,600
2020/10/28 2,330 2,340 2,290 2,325 19,000
2020/10/27 2,312 2,359 2,290 2,359 21,300
2020/10/26 2,342 2,365 2,329 2,344 10,600
2020/10/23 2,305 2,351 2,278 2,343 19,100
2020/10/22 2,326 2,332 2,293 2,301 15,300
2020/10/21 2,345 2,394 2,345 2,348 10,100
2020/10/20 2,363 2,375 2,328 2,345 11,300
2020/10/19 2,291 2,366 2,287 2,356 24,000
2020/10/16 2,366 2,366 2,280 2,281 32,800
2020/10/15 2,400 2,404 2,367 2,368 16,500
2020/10/14 2,414 2,435 2,388 2,395 13,800
2020/10/13 2,420 2,425 2,395 2,401 14,500
2020/10/12 2,391 2,448 2,373 2,435 22,100
2020/10/09 2,459 2,460 2,372 2,391 47,600
2020/10/08 2,498 2,503 2,463 2,469 22,500
2020/10/07 2,443 2,497 2,410 2,497 33,800
2020/10/06 2,475 2,480 2,439 2,440 17,600
2020/10/05 2,383 2,475 2,383 2,466 33,100
2020/10/02 2,412 2,423 2,367 2,383 36,400
2020/09/30 2,469 2,469 2,371 2,380 36,300
2020/09/29 2,480 2,496 2,416 2,466 68,700
2020/09/28 2,472 2,529 2,459 2,504 130,200
2020/09/25 2,475 2,515 2,467 2,480 55,600
2020/09/24 2,521 2,521 2,452 2,456 37,200
2020/09/23 2,532 2,551 2,491 2,521 27,900
2020/09/18 2,560 2,588 2,543 2,567 23,800
2020/09/17 2,542 2,599 2,537 2,555 32,100
2020/09/16 2,508 2,552 2,508 2,540 27,400
2020/09/15 2,465 2,490 2,410 2,490 25,900
2020/09/14 2,532 2,535 2,457 2,468 39,500
2020/09/11 2,545 2,559 2,487 2,531 43,600
2020/09/10 2,509 2,510 2,486 2,510 22,000
2020/09/09 2,480 2,504 2,436 2,485 36,300
2020/09/08 2,449 2,510 2,441 2,485 48,100
2020/09/07 2,402 2,448 2,402 2,426 32,700
2020/09/04 2,326 2,387 2,314 2,387 44,300
2020/09/03 2,345 2,372 2,331 2,332 31,600
2020/09/02 2,330 2,334 2,285 2,334 30,100
2020/09/01 2,306 2,310 2,287 2,300 17,900
2020/08/31 2,263 2,342 2,263 2,301 35,900
2020/08/28 2,251 2,307 2,221 2,239 64,300
2020/08/27 2,263 2,263 2,212 2,236 29,100
2020/08/26 2,256 2,279 2,225 2,277 21,500
2020/08/25 2,183 2,250 2,183 2,235 36,500
2020/08/24 2,186 2,195 2,141 2,188 21,900
2020/08/21 2,116 2,175 2,116 2,154 53,200
2020/08/20 2,162 2,162 2,085 2,116 34,600
2020/08/19 2,102 2,167 2,088 2,162 18,600
2020/08/18 2,120 2,120 2,096 2,100 21,400
2020/08/17 2,155 2,155 2,126 2,126 24,300
2020/08/14 2,099 2,178 2,080 2,162 70,100
2020/08/13 2,111 2,140 2,068 2,080 55,300
2020/08/12 2,088 2,117 2,066 2,117 42,100
2020/08/11 2,039 2,083 2,039 2,067 32,600
2020/08/07 1,987 2,024 1,985 2,017 41,900
2020/08/06 2,006 2,015 1,943 1,980 56,000
2020/08/05 1,961 2,036 1,936 2,023 45,200
2020/08/04 1,950 1,979 1,905 1,965 36,000
2020/08/03 2,003 2,123 1,905 1,922 73,000
2020/07/31 1,962 1,987 1,920 1,923 66,600
2020/07/30 2,142 2,142 2,000 2,000 66,800
2020/07/29 2,225 2,225 2,130 2,153 39,200
2020/07/28 2,241 2,269 2,218 2,229 16,800
2020/07/27 2,227 2,270 2,205 2,270 19,400
2020/07/22 2,283 2,296 2,240 2,240 18,800
2020/07/21 2,297 2,323 2,271 2,293 15,200
2020/07/20 2,290 2,298 2,253 2,297 16,600
2020/07/17 2,268 2,302 2,268 2,290 25,400
2020/07/16 2,284 2,323 2,284 2,294 22,700
2020/07/15 2,191 2,278 2,191 2,278 22,600
2020/07/14 2,238 2,238 2,175 2,191 22,700
2020/07/13 2,180 2,238 2,180 2,238 25,200
2020/07/10 2,250 2,250 2,162 2,163 45,300
2020/07/09 2,277 2,292 2,252 2,256 15,400
2020/07/08 2,310 2,320 2,275 2,275 12,100
2020/07/07 2,275 2,316 2,275 2,310 18,600
2020/07/06 2,200 2,276 2,188 2,272 21,300
2020/07/03 2,200 2,232 2,182 2,211 26,100
2020/07/02 2,230 2,251 2,174 2,180 53,100
2020/07/01 2,312 2,312 2,215 2,227 45,000
2020/06/30 2,337 2,369 2,310 2,310 20,300
2020/06/29 2,370 2,370 2,293 2,316 43,600
2020/06/26 2,452 2,452 2,374 2,386 35,500
2020/06/25 2,412 2,429 2,394 2,405 23,100
2020/06/24 2,419 2,470 2,419 2,457 23,900
2020/06/23 2,420 2,448 2,400 2,412 29,000
2020/06/22 2,465 2,465 2,418 2,418 27,500
2020/06/19 2,430 2,471 2,401 2,471 25,000
2020/06/18 2,455 2,455 2,395 2,428 23,400
2020/06/17 2,483 2,483 2,429 2,443 34,200
2020/06/16 2,399 2,486 2,399 2,483 38,500
2020/06/15 2,481 2,481 2,359 2,363 45,300
2020/06/12 2,398 2,472 2,381 2,461 56,400
2020/06/11 2,560 2,570 2,488 2,495 43,900
2020/06/10 2,614 2,614 2,562 2,578 24,700
2020/06/09 2,610 2,627 2,595 2,615 33,300
2020/06/08 2,697 2,700 2,619 2,628 31,900
2020/06/05 2,705 2,705 2,651 2,677 23,200
2020/06/04 2,715 2,721 2,652 2,705 55,600
2020/06/03 2,618 2,727 2,601 2,690 96,200
2020/06/02 2,429 2,619 2,429 2,618 98,000
2020/06/01 2,436 2,445 2,401 2,434 34,400
2020/05/29 2,436 2,473 2,417 2,417 133,700
2020/05/28 2,513 2,519 2,426 2,475 61,200
2020/05/27 2,500 2,515 2,450 2,492 43,700
2020/05/26 2,460 2,524 2,460 2,520 53,000
2020/05/25 2,359 2,436 2,353 2,434 51,400
2020/05/22 2,343 2,375 2,317 2,359 31,600
2020/05/21 2,400 2,400 2,325 2,335 75,300
2020/05/20 2,410 2,410 2,349 2,407 33,100
2020/05/19 2,366 2,410 2,356 2,378 40,600
2020/05/18 2,329 2,364 2,311 2,345 37,300
2020/05/15 2,364 2,386 2,271 2,348 56,900
2020/05/14 2,411 2,455 2,342 2,355 43,000
2020/05/13 2,436 2,450 2,400 2,429 53,900
2020/05/12 2,525 2,525 2,459 2,486 46,200
2020/05/11 2,446 2,548 2,446 2,527 53,800
2020/05/08 2,300 2,414 2,300 2,414 72,400
2020/05/07 2,278 2,320 2,247 2,282 47,600
2020/05/01 2,335 2,339 2,292 2,318 26,500
2020/04/30 2,343 2,376 2,321 2,354 28,500
2020/04/28 2,270 2,315 2,236 2,311 27,500
2020/04/27 2,251 2,277 2,236 2,259 24,600
2020/04/24 2,280 2,298 2,231 2,242 30,100
2020/04/23 2,233 2,319 2,233 2,308 28,200
2020/04/22 2,270 2,284 2,218 2,232 37,300
2020/04/21 2,361 2,361 2,273 2,320 36,100
2020/04/20 2,274 2,378 2,274 2,361 50,000
2020/04/17 2,242 2,307 2,230 2,264 31,300
2020/04/16 2,195 2,236 2,164 2,234 24,800
2020/04/15 2,228 2,228 2,183 2,196 35,900
2020/04/14 2,124 2,226 2,120 2,212 32,100
2020/04/13 2,195 2,200 2,131 2,150 29,100
2020/04/10 2,163 2,190 2,085 2,175 63,100
2020/04/09 2,249 2,296 2,133 2,188 52,100
2020/04/08 2,090 2,250 2,083 2,234 71,900
2020/04/07 2,027 2,120 2,000 2,094 70,800
2020/04/06 1,805 1,963 1,720 1,947 123,800
2020/04/03 1,954 2,030 1,816 1,835 113,200
2020/04/02 2,033 2,069 1,976 1,994 54,800
2020/04/01 2,185 2,216 2,069 2,077 41,900
2020/03/31 2,232 2,313 2,193 2,218 48,400
2020/03/30 2,263 2,271 2,142 2,229 116,300
2020/03/27 2,373 2,416 2,272 2,328 145,600
2020/03/26 2,402 2,402 2,294 2,323 122,800
2020/03/25 2,470 2,505 2,400 2,477 72,200
2020/03/24 2,258 2,345 2,222 2,345 64,300
2020/03/23 2,160 2,212 2,055 2,208 75,700
2020/03/19 2,058 2,145 2,005 2,094 60,500
2020/03/18 2,099 2,189 2,041 2,051 70,600
2020/03/17 1,901 2,080 1,887 2,060 87,300
2020/03/16 1,961 2,100 1,950 1,964 97,700
2020/03/13 1,874 2,008 1,855 1,936 121,200
2020/03/12 2,150 2,186 2,045 2,063 97,400
2020/03/11 2,232 2,304 2,200 2,200 89,700
2020/03/10 2,067 2,293 2,040 2,268 89,800
2020/03/09 2,262 2,304 2,143 2,196 137,500
2020/03/06 2,378 2,416 2,342 2,355 77,200
2020/03/05 2,516 2,516 2,413 2,428 83,700
2020/03/04 2,392 2,498 2,358 2,466 68,600
2020/03/03 2,601 2,616 2,434 2,434 93,100
2020/03/02 2,275 2,593 2,262 2,501 115,600
2020/02/28 2,405 2,470 2,311 2,316 139,300
2020/02/27 2,671 2,681 2,555 2,555 106,500
2020/02/26 2,740 2,740 2,649 2,709 83,200
2020/02/25 2,816 2,827 2,746 2,771 96,700
2020/02/21 2,901 2,955 2,901 2,916 30,200
2020/02/20 2,980 2,981 2,901 2,906 48,800
2020/02/19 2,947 2,988 2,939 2,965 29,500
2020/02/18 3,005 3,040 2,958 2,965 31,400
2020/02/17 3,005 3,010 2,938 3,005 60,400
2020/02/14 3,030 3,050 3,000 3,015 37,200
2020/02/13 3,085 3,095 3,040 3,055 29,700
2020/02/12 3,065 3,090 3,005 3,085 39,500
2020/02/10 3,120 3,120 3,030 3,050 46,300
2020/02/07 3,215 3,220 3,100 3,115 51,000
2020/02/06 3,345 3,345 3,160 3,185 82,100
2020/02/05 3,200 3,360 3,190 3,330 155,100
2020/02/04 2,993 3,170 2,965 3,165 105,700
2020/02/03 2,806 3,015 2,806 2,943 92,700
2020/01/31 2,889 2,948 2,880 2,930 48,100
2020/01/30 2,969 2,971 2,873 2,906 82,500
2020/01/29 3,015 3,015 2,953 2,963 23,500
2020/01/28 2,940 2,995 2,891 2,994 65,300
2020/01/27 3,055 3,060 3,000 3,000 50,300
2020/01/24 3,175 3,175 3,100 3,115 27,300
2020/01/23 3,160 3,180 3,125 3,155 25,900
2020/01/22 3,235 3,235 3,130 3,155 33,100
2020/01/21 3,230 3,260 3,190 3,190 22,000
2020/01/20 3,185 3,315 3,185 3,265 55,600
2020/01/17 3,280 3,295 3,150 3,165 45,800
2020/01/16 3,070 3,255 3,070 3,250 96,000
2020/01/15 2,990 3,060 2,983 3,060 41,300
2020/01/14 2,955 2,985 2,930 2,983 24,600
2020/01/10 2,950 2,974 2,940 2,954 22,500
2020/01/09 2,915 2,960 2,906 2,950 35,100
2020/01/08 2,919 2,919 2,820 2,879 76,800
2020/01/07 2,901 2,955 2,901 2,925 23,600
2020/01/06 2,971 2,971 2,884 2,893 69,600

このページの先頭へ