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 |