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
2021/12/30 2,520 2,553 2,520 2,547 11,300
2021/12/29 2,490 2,545 2,486 2,545 18,300
2021/12/28 2,462 2,485 2,462 2,485 16,600
2021/12/27 2,450 2,467 2,438 2,464 20,800
2021/12/24 2,486 2,489 2,471 2,479 10,600
2021/12/23 2,490 2,500 2,473 2,486 8,800
2021/12/22 2,479 2,503 2,472 2,479 12,000
2021/12/21 2,477 2,486 2,460 2,479 12,000
2021/12/20 2,497 2,505 2,443 2,443 20,200
2021/12/17 2,514 2,516 2,480 2,498 16,600
2021/12/16 2,520 2,527 2,491 2,514 14,000
2021/12/15 2,484 2,529 2,484 2,506 6,200
2021/12/14 2,513 2,513 2,487 2,508 11,200
2021/12/13 2,512 2,518 2,490 2,508 12,700
2021/12/10 2,546 2,546 2,500 2,507 16,100
2021/12/09 2,559 2,584 2,538 2,546 11,600
2021/12/08 2,536 2,550 2,518 2,528 19,200
2021/12/07 2,500 2,532 2,488 2,532 15,100
2021/12/06 2,472 2,483 2,454 2,458 15,900
2021/12/03 2,395 2,454 2,395 2,454 15,900
2021/12/02 2,391 2,428 2,374 2,385 26,600
2021/12/01 2,425 2,445 2,361 2,393 33,300
2021/11/30 2,470 2,536 2,446 2,446 27,300
2021/11/29 2,521 2,536 2,450 2,464 38,800
2021/11/26 2,638 2,638 2,546 2,546 23,300
2021/11/25 2,605 2,620 2,600 2,601 9,600
2021/11/24 2,672 2,672 2,605 2,605 11,800
2021/11/22 2,637 2,649 2,613 2,644 7,500
2021/11/19 2,640 2,643 2,607 2,638 19,000
2021/11/18 2,661 2,667 2,638 2,651 19,000
2021/11/17 2,687 2,689 2,664 2,664 8,600
2021/11/16 2,703 2,707 2,683 2,687 8,600
2021/11/15 2,700 2,704 2,675 2,687 9,700
2021/11/12 2,690 2,702 2,680 2,681 10,300
2021/11/11 2,674 2,687 2,658 2,680 6,700
2021/11/10 2,685 2,694 2,659 2,664 15,000
2021/11/09 2,708 2,714 2,680 2,687 10,500
2021/11/08 2,709 2,727 2,702 2,708 8,300
2021/11/05 2,693 2,715 2,689 2,709 10,500
2021/11/04 2,744 2,744 2,706 2,706 13,700
2021/11/02 2,704 2,745 2,702 2,719 13,300
2021/11/01 2,702 2,709 2,676 2,698 13,400
2021/10/29 2,723 2,723 2,694 2,694 14,400
2021/10/28 2,714 2,753 2,697 2,747 16,400
2021/10/27 2,695 2,707 2,677 2,701 11,100
2021/10/26 2,692 2,713 2,692 2,699 13,300
2021/10/25 2,710 2,715 2,685 2,690 13,600
2021/10/22 2,715 2,740 2,703 2,710 13,500
2021/10/21 2,804 2,804 2,735 2,735 19,000
2021/10/20 2,768 2,810 2,759 2,788 20,900
2021/10/19 2,797 2,815 2,768 2,768 11,500
2021/10/18 2,753 2,800 2,743 2,797 15,700
2021/10/15 2,775 2,781 2,740 2,752 24,400
2021/10/14 2,731 2,756 2,698 2,753 26,500
2021/10/13 2,750 2,772 2,739 2,757 17,600
2021/10/12 2,820 2,820 2,755 2,758 22,800
2021/10/11 2,796 2,837 2,787 2,837 16,700
2021/10/08 2,769 2,827 2,760 2,798 34,100
2021/10/07 2,815 2,838 2,724 2,728 34,700
2021/10/06 2,885 2,897 2,814 2,820 39,500
2021/10/05 2,945 2,945 2,850 2,885 35,000
2021/10/04 2,950 3,010 2,918 2,954 59,300
2021/10/01 2,977 2,977 2,870 2,917 47,600
2021/09/30 2,808 2,997 2,808 2,980 98,100
2021/09/29 2,739 2,814 2,739 2,808 109,200
2021/09/28 2,803 2,820 2,755 2,796 191,900
2021/09/27 2,774 2,862 2,774 2,803 85,800
2021/09/24 2,749 2,772 2,736 2,749 39,500
2021/09/22 2,735 2,746 2,700 2,700 35,800
2021/09/21 2,698 2,760 2,687 2,745 28,800
2021/09/17 2,736 2,747 2,721 2,747 18,100
2021/09/16 2,732 2,739 2,708 2,736 15,700
2021/09/15 2,760 2,766 2,701 2,732 39,300
2021/09/14 2,764 2,795 2,752 2,794 36,800
2021/09/13 2,760 2,770 2,747 2,757 21,400
2021/09/10 2,728 2,773 2,728 2,761 42,100
2021/09/09 2,675 2,737 2,667 2,728 53,500
2021/09/08 2,630 2,689 2,625 2,682 41,400
2021/09/07 2,627 2,640 2,600 2,623 20,200
2021/09/06 2,690 2,690 2,621 2,629 31,300
2021/09/03 2,651 2,675 2,620 2,675 50,000
2021/09/02 2,670 2,670 2,620 2,637 21,300
2021/09/01 2,649 2,687 2,639 2,673 40,500
2021/08/31 2,618 2,647 2,601 2,640 25,400
2021/08/30 2,581 2,650 2,581 2,617 39,400
2021/08/27 2,567 2,569 2,538 2,569 116,000
2021/08/26 2,537 2,575 2,505 2,575 15,200
2021/08/25 2,560 2,566 2,536 2,537 13,300
2021/08/24 2,521 2,565 2,505 2,560 29,300
2021/08/23 2,477 2,533 2,477 2,533 31,700
2021/08/20 2,509 2,515 2,475 2,475 60,000
2021/08/19 2,501 2,518 2,501 2,505 11,300
2021/08/18 2,526 2,538 2,514 2,514 25,500
2021/08/17 2,549 2,549 2,519 2,526 13,800
2021/08/16 2,527 2,539 2,499 2,523 38,100
2021/08/13 2,522 2,528 2,497 2,527 33,100
2021/08/12 2,538 2,542 2,522 2,522 14,400
2021/08/11 2,516 2,535 2,510 2,531 12,100
2021/08/10 2,501 2,530 2,501 2,511 11,400
2021/08/06 2,520 2,526 2,492 2,497 31,000
2021/08/05 2,509 2,529 2,507 2,507 24,700
2021/08/04 2,554 2,555 2,514 2,517 17,900
2021/08/03 2,562 2,581 2,548 2,554 9,100
2021/08/02 2,530 2,582 2,528 2,580 20,000
2021/07/30 2,538 2,547 2,512 2,514 16,600
2021/07/29 2,563 2,563 2,515 2,556 17,500
2021/07/28 2,530 2,555 2,518 2,555 9,400
2021/07/27 2,518 2,566 2,518 2,562 28,400
2021/07/26 2,493 2,505 2,485 2,504 11,600
2021/07/21 2,493 2,493 2,462 2,462 16,700
2021/07/20 2,504 2,504 2,462 2,462 22,100
2021/07/19 2,521 2,521 2,494 2,496 12,200
2021/07/16 2,500 2,523 2,485 2,521 11,500
2021/07/15 2,534 2,534 2,505 2,505 10,500
2021/07/14 2,528 2,540 2,510 2,510 10,500
2021/07/13 2,550 2,561 2,525 2,527 16,400
2021/07/12 2,553 2,554 2,537 2,546 14,400
2021/07/09 2,480 2,535 2,464 2,527 35,900
2021/07/08 2,550 2,563 2,499 2,499 36,400
2021/07/07 2,555 2,591 2,544 2,544 15,500
2021/07/06 2,597 2,597 2,578 2,587 11,100
2021/07/05 2,580 2,600 2,578 2,578 13,500
2021/07/02 2,521 2,575 2,521 2,572 28,000
2021/07/01 2,544 2,544 2,516 2,520 21,900
2021/06/30 2,513 2,535 2,507 2,516 19,500
2021/06/29 2,550 2,550 2,484 2,490 105,300
2021/06/28 2,662 2,662 2,567 2,582 50,600
2021/06/25 2,629 2,646 2,610 2,617 11,000
2021/06/24 2,640 2,641 2,598 2,604 18,400
2021/06/23 2,600 2,641 2,600 2,640 17,500
2021/06/22 2,670 2,670 2,580 2,590 32,800
2021/06/21 2,580 2,620 2,554 2,620 23,400
2021/06/18 2,688 2,696 2,623 2,625 32,300
2021/06/17 2,603 2,670 2,592 2,667 23,900
2021/06/16 2,650 2,667 2,594 2,600 42,200
2021/06/15 2,705 2,707 2,634 2,651 49,800
2021/06/14 2,739 2,755 2,691 2,694 20,900
2021/06/11 2,764 2,780 2,711 2,722 31,700
2021/06/10 2,733 2,786 2,725 2,781 36,000
2021/06/09 2,710 2,798 2,710 2,731 61,700
2021/06/08 2,629 2,698 2,629 2,698 25,100
2021/06/07 2,610 2,635 2,584 2,626 17,500
2021/06/04 2,538 2,600 2,529 2,598 23,300
2021/06/03 2,574 2,576 2,542 2,553 40,600
2021/06/02 2,655 2,673 2,569 2,586 43,500
2021/06/01 2,626 2,662 2,617 2,662 18,000
2021/05/31 2,600 2,640 2,590 2,626 11,400
2021/05/28 2,607 2,607 2,558 2,593 32,600
2021/05/27 2,628 2,636 2,594 2,594 14,600
2021/05/26 2,605 2,656 2,588 2,621 21,300
2021/05/25 2,668 2,668 2,608 2,612 15,500
2021/05/24 2,675 2,699 2,650 2,662 18,900
2021/05/21 2,684 2,689 2,647 2,671 16,200
2021/05/20 2,655 2,709 2,641 2,680 23,200
2021/05/19 2,616 2,666 2,588 2,648 48,100
2021/05/18 2,540 2,646 2,526 2,645 53,700
2021/05/17 2,530 2,552 2,466 2,528 38,300
2021/05/14 2,407 2,468 2,407 2,451 17,500
2021/05/13 2,414 2,429 2,381 2,397 23,700
2021/05/12 2,451 2,479 2,408 2,435 25,300
2021/05/11 2,460 2,485 2,436 2,436 17,500
2021/05/10 2,509 2,510 2,449 2,452 31,300
2021/05/07 2,432 2,500 2,425 2,494 24,900
2021/05/06 2,422 2,435 2,404 2,414 15,100
2021/04/30 2,402 2,425 2,390 2,396 21,900
2021/04/28 2,410 2,428 2,400 2,400 16,400
2021/04/27 2,460 2,460 2,411 2,411 35,200
2021/04/26 2,495 2,495 2,450 2,469 15,500
2021/04/23 2,467 2,487 2,459 2,464 9,700
2021/04/22 2,450 2,510 2,435 2,471 23,800
2021/04/21 2,501 2,501 2,459 2,470 21,400
2021/04/20 2,538 2,541 2,511 2,517 21,400
2021/04/19 2,600 2,604 2,553 2,557 19,600
2021/04/16 2,596 2,600 2,555 2,600 14,200
2021/04/15 2,607 2,623 2,583 2,596 11,700
2021/04/14 2,666 2,666 2,595 2,604 16,300
2021/04/13 2,674 2,680 2,661 2,666 7,300
2021/04/12 2,636 2,672 2,630 2,661 14,400
2021/04/09 2,631 2,676 2,628 2,661 18,500
2021/04/08 2,715 2,715 2,628 2,631 24,000
2021/04/07 2,676 2,719 2,653 2,719 23,400
2021/04/06 2,694 2,694 2,651 2,676 22,800
2021/04/05 2,617 2,667 2,599 2,667 21,100
2021/04/02 2,579 2,630 2,579 2,593 22,300
2021/04/01 2,647 2,647 2,578 2,579 22,900
2021/03/31 2,640 2,681 2,638 2,643 33,300
2021/03/30 2,626 2,700 2,625 2,664 92,700
2021/03/29 2,745 2,759 2,659 2,679 144,900
2021/03/26 2,773 2,773 2,728 2,745 29,500
2021/03/25 2,726 2,749 2,679 2,728 25,100
2021/03/24 2,765 2,765 2,652 2,676 56,200
2021/03/23 2,859 2,859 2,765 2,767 28,900
2021/03/22 2,751 2,865 2,742 2,840 54,900
2021/03/19 2,780 2,780 2,721 2,778 29,400
2021/03/18 2,769 2,780 2,727 2,749 28,100
2021/03/17 2,730 2,783 2,710 2,783 29,100
2021/03/16 2,682 2,740 2,674 2,740 42,700
2021/03/15 2,623 2,692 2,592 2,682 56,800
2021/03/12 2,620 2,620 2,545 2,578 93,100
2021/03/11 2,650 2,719 2,650 2,670 62,000
2021/03/10 2,569 2,631 2,528 2,629 72,700
2021/03/09 2,599 2,638 2,532 2,547 62,800
2021/03/08 2,550 2,593 2,525 2,583 43,100
2021/03/05 2,580 2,580 2,455 2,501 118,000
2021/03/04 2,575 2,599 2,544 2,566 26,700
2021/03/03 2,574 2,607 2,570 2,587 20,300
2021/03/02 2,611 2,611 2,564 2,589 20,600
2021/03/01 2,600 2,613 2,570 2,605 31,200
2021/02/26 2,617 2,619 2,527 2,571 80,200
2021/02/25 2,588 2,676 2,583 2,619 51,000
2021/02/24 2,521 2,583 2,515 2,575 52,700
2021/02/22 2,475 2,539 2,475 2,516 32,800
2021/02/19 2,495 2,498 2,440 2,466 34,100
2021/02/18 2,523 2,536 2,496 2,498 16,500
2021/02/17 2,480 2,547 2,480 2,545 31,100
2021/02/16 2,517 2,538 2,483 2,490 24,900
2021/02/15 2,528 2,529 2,500 2,517 13,000
2021/02/12 2,535 2,535 2,512 2,520 13,500
2021/02/10 2,507 2,529 2,477 2,526 15,700
2021/02/09 2,537 2,537 2,472 2,480 19,800
2021/02/08 2,518 2,558 2,517 2,532 23,000
2021/02/05 2,499 2,521 2,497 2,518 31,800
2021/02/04 2,490 2,495 2,463 2,485 15,000
2021/02/03 2,497 2,507 2,468 2,469 13,200
2021/02/02 2,459 2,498 2,444 2,488 15,900
2021/02/01 2,435 2,467 2,417 2,459 18,700
2021/01/29 2,497 2,507 2,432 2,433 29,900
2021/01/28 2,437 2,493 2,420 2,493 57,200
2021/01/27 2,428 2,461 2,428 2,454 25,300
2021/01/26 2,397 2,427 2,386 2,414 13,300
2021/01/25 2,378 2,430 2,357 2,421 29,500
2021/01/22 2,375 2,396 2,353 2,356 28,100
2021/01/21 2,368 2,408 2,345 2,408 39,000
2021/01/20 2,340 2,370 2,335 2,347 17,600
2021/01/19 2,297 2,381 2,297 2,340 37,100
2021/01/18 2,328 2,328 2,286 2,297 16,900
2021/01/15 2,311 2,327 2,302 2,322 16,100
2021/01/14 2,310 2,324 2,299 2,311 21,800
2021/01/13 2,279 2,323 2,279 2,306 16,700
2021/01/12 2,295 2,302 2,265 2,287 15,900
2021/01/08 2,251 2,269 2,240 2,269 24,300
2021/01/07 2,250 2,277 2,245 2,245 21,700
2021/01/06 2,245 2,263 2,227 2,245 21,300
2021/01/05 2,267 2,268 2,241 2,247 24,500
2021/01/04 2,325 2,325 2,234 2,272 44,100

このページの先頭へ