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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,115 | 3,120 | 3,065 | 3,080 | 12,700 |
| 2022/12/29 | 3,085 | 3,135 | 3,060 | 3,125 | 16,700 |
| 2022/12/28 | 3,075 | 3,095 | 3,055 | 3,095 | 9,000 |
| 2022/12/27 | 3,080 | 3,100 | 3,055 | 3,065 | 11,800 |
| 2022/12/26 | 3,100 | 3,100 | 3,040 | 3,040 | 14,900 |
| 2022/12/23 | 3,055 | 3,090 | 3,055 | 3,085 | 6,500 |
| 2022/12/22 | 3,060 | 3,100 | 3,050 | 3,090 | 14,900 |
| 2022/12/21 | 3,030 | 3,095 | 3,025 | 3,060 | 17,800 |
| 2022/12/20 | 3,120 | 3,140 | 3,035 | 3,075 | 39,500 |
| 2022/12/19 | 3,140 | 3,140 | 3,110 | 3,125 | 7,500 |
| 2022/12/16 | 3,140 | 3,145 | 3,120 | 3,125 | 8,900 |
| 2022/12/15 | 3,140 | 3,160 | 3,135 | 3,140 | 5,500 |
| 2022/12/14 | 3,210 | 3,210 | 3,120 | 3,130 | 15,600 |
| 2022/12/13 | 3,165 | 3,200 | 3,155 | 3,185 | 11,500 |
| 2022/12/12 | 3,145 | 3,170 | 3,125 | 3,155 | 8,500 |
| 2022/12/09 | 3,100 | 3,170 | 3,100 | 3,130 | 16,700 |
| 2022/12/08 | 3,105 | 3,110 | 3,060 | 3,105 | 10,100 |
| 2022/12/07 | 3,080 | 3,105 | 3,060 | 3,095 | 9,200 |
| 2022/12/06 | 3,115 | 3,115 | 3,070 | 3,070 | 10,900 |
| 2022/12/05 | 3,090 | 3,125 | 3,060 | 3,125 | 29,800 |
| 2022/12/02 | 3,125 | 3,125 | 3,085 | 3,090 | 23,600 |
| 2022/12/01 | 3,200 | 3,200 | 3,150 | 3,150 | 8,300 |
| 2022/11/30 | 3,190 | 3,215 | 3,145 | 3,180 | 15,900 |
| 2022/11/29 | 3,185 | 3,200 | 3,140 | 3,200 | 13,600 |
| 2022/11/28 | 3,185 | 3,185 | 3,155 | 3,185 | 6,700 |
| 2022/11/25 | 3,170 | 3,210 | 3,160 | 3,170 | 11,800 |
| 2022/11/24 | 3,170 | 3,200 | 3,160 | 3,170 | 19,200 |
| 2022/11/22 | 3,150 | 3,170 | 3,135 | 3,165 | 13,300 |
| 2022/11/21 | 3,130 | 3,160 | 3,130 | 3,150 | 12,200 |
| 2022/11/18 | 3,115 | 3,175 | 3,115 | 3,120 | 9,200 |
| 2022/11/17 | 3,120 | 3,170 | 3,120 | 3,170 | 15,400 |
| 2022/11/16 | 3,140 | 3,140 | 3,030 | 3,120 | 36,500 |
| 2022/11/15 | 3,190 | 3,190 | 3,110 | 3,140 | 12,200 |
| 2022/11/14 | 3,140 | 3,190 | 3,125 | 3,185 | 24,500 |
| 2022/11/11 | 3,155 | 3,160 | 3,110 | 3,140 | 19,400 |
| 2022/11/10 | 3,165 | 3,165 | 3,115 | 3,155 | 10,900 |
| 2022/11/09 | 3,120 | 3,185 | 3,105 | 3,150 | 28,100 |
| 2022/11/08 | 3,070 | 3,125 | 3,055 | 3,090 | 14,700 |
| 2022/11/07 | 3,105 | 3,105 | 3,065 | 3,070 | 16,500 |
| 2022/11/04 | 3,070 | 3,130 | 3,065 | 3,115 | 25,500 |
| 2022/11/02 | 3,270 | 3,270 | 3,100 | 3,105 | 55,000 |
| 2022/11/01 | 3,100 | 3,280 | 3,015 | 3,280 | 91,100 |
| 2022/10/31 | 3,155 | 3,190 | 3,065 | 3,100 | 106,300 |
| 2022/10/28 | 3,280 | 3,430 | 3,270 | 3,395 | 111,800 |
| 2022/10/27 | 3,215 | 3,295 | 3,215 | 3,290 | 22,300 |
| 2022/10/26 | 3,295 | 3,315 | 3,220 | 3,240 | 26,000 |
| 2022/10/25 | 3,290 | 3,320 | 3,275 | 3,295 | 13,500 |
| 2022/10/24 | 3,340 | 3,350 | 3,255 | 3,290 | 27,500 |
| 2022/10/21 | 3,350 | 3,380 | 3,320 | 3,325 | 20,500 |
| 2022/10/20 | 3,330 | 3,350 | 3,315 | 3,345 | 13,700 |
| 2022/10/19 | 3,335 | 3,350 | 3,285 | 3,350 | 15,600 |
| 2022/10/18 | 3,315 | 3,330 | 3,295 | 3,320 | 17,700 |
| 2022/10/17 | 3,260 | 3,340 | 3,260 | 3,290 | 26,600 |
| 2022/10/14 | 3,230 | 3,295 | 3,200 | 3,290 | 28,200 |
| 2022/10/13 | 3,270 | 3,270 | 3,210 | 3,220 | 20,400 |
| 2022/10/12 | 3,220 | 3,290 | 3,190 | 3,275 | 32,200 |
| 2022/10/11 | 3,200 | 3,255 | 3,185 | 3,220 | 27,200 |
| 2022/10/07 | 3,155 | 3,220 | 3,155 | 3,210 | 17,900 |
| 2022/10/06 | 3,140 | 3,180 | 3,130 | 3,180 | 22,600 |
| 2022/10/05 | 3,260 | 3,275 | 3,140 | 3,175 | 34,300 |
| 2022/10/04 | 3,130 | 3,250 | 3,130 | 3,235 | 71,000 |
| 2022/10/03 | 3,000 | 3,105 | 3,000 | 3,105 | 39,300 |
| 2022/09/30 | 3,020 | 3,080 | 3,005 | 3,040 | 30,600 |
| 2022/09/29 | 3,045 | 3,120 | 3,040 | 3,090 | 59,600 |
| 2022/09/28 | 3,150 | 3,150 | 3,025 | 3,060 | 103,200 |
| 2022/09/27 | 3,150 | 3,185 | 3,090 | 3,150 | 58,900 |
| 2022/09/26 | 3,145 | 3,160 | 3,125 | 3,135 | 47,500 |
| 2022/09/22 | 3,100 | 3,165 | 3,100 | 3,135 | 39,000 |
| 2022/09/21 | 3,095 | 3,150 | 3,090 | 3,130 | 42,500 |
| 2022/09/20 | 3,000 | 3,125 | 3,000 | 3,125 | 60,900 |
| 2022/09/16 | 2,996 | 3,020 | 2,971 | 2,990 | 31,600 |
| 2022/09/15 | 2,953 | 3,000 | 2,931 | 2,998 | 32,000 |
| 2022/09/14 | 2,912 | 2,958 | 2,910 | 2,949 | 21,400 |
| 2022/09/13 | 2,901 | 2,968 | 2,901 | 2,962 | 26,700 |
| 2022/09/12 | 2,939 | 2,948 | 2,883 | 2,912 | 23,300 |
| 2022/09/09 | 2,840 | 2,939 | 2,839 | 2,913 | 57,800 |
| 2022/09/08 | 2,805 | 2,840 | 2,805 | 2,825 | 23,500 |
| 2022/09/07 | 2,850 | 2,850 | 2,800 | 2,805 | 27,100 |
| 2022/09/06 | 2,794 | 2,868 | 2,762 | 2,849 | 57,300 |
| 2022/09/05 | 2,780 | 2,787 | 2,746 | 2,776 | 32,700 |
| 2022/09/02 | 2,795 | 2,803 | 2,720 | 2,790 | 48,800 |
| 2022/09/01 | 2,813 | 2,821 | 2,780 | 2,802 | 57,800 |
| 2022/08/31 | 2,774 | 2,820 | 2,754 | 2,814 | 132,200 |
| 2022/08/30 | 2,816 | 2,840 | 2,721 | 2,774 | 279,600 |
| 2022/08/29 | 2,548 | 2,562 | 2,542 | 2,542 | 14,900 |
| 2022/08/26 | 2,548 | 2,575 | 2,548 | 2,575 | 10,400 |
| 2022/08/25 | 2,572 | 2,572 | 2,556 | 2,556 | 26,700 |
| 2022/08/24 | 2,571 | 2,571 | 2,545 | 2,557 | 9,800 |
| 2022/08/23 | 2,555 | 2,560 | 2,543 | 2,552 | 5,500 |
| 2022/08/22 | 2,554 | 2,558 | 2,540 | 2,546 | 30,900 |
| 2022/08/19 | 2,547 | 2,558 | 2,543 | 2,549 | 7,600 |
| 2022/08/18 | 2,566 | 2,566 | 2,541 | 2,547 | 8,200 |
| 2022/08/17 | 2,551 | 2,578 | 2,551 | 2,561 | 4,600 |
| 2022/08/16 | 2,575 | 2,575 | 2,551 | 2,551 | 4,900 |
| 2022/08/15 | 2,589 | 2,593 | 2,570 | 2,575 | 5,200 |
| 2022/08/12 | 2,540 | 2,593 | 2,540 | 2,589 | 12,100 |
| 2022/08/10 | 2,563 | 2,569 | 2,543 | 2,543 | 8,600 |
| 2022/08/09 | 2,587 | 2,600 | 2,563 | 2,563 | 11,500 |
| 2022/08/08 | 2,593 | 2,594 | 2,566 | 2,577 | 6,200 |
| 2022/08/05 | 2,582 | 2,600 | 2,581 | 2,593 | 17,000 |
| 2022/08/04 | 2,606 | 2,606 | 2,571 | 2,582 | 5,200 |
| 2022/08/03 | 2,575 | 2,588 | 2,565 | 2,573 | 10,400 |
| 2022/08/02 | 2,619 | 2,619 | 2,570 | 2,570 | 9,100 |
| 2022/08/01 | 2,599 | 2,630 | 2,587 | 2,619 | 13,000 |
| 2022/07/29 | 2,612 | 2,612 | 2,578 | 2,599 | 22,500 |
| 2022/07/28 | 2,587 | 2,635 | 2,576 | 2,635 | 21,500 |
| 2022/07/27 | 2,573 | 2,582 | 2,573 | 2,573 | 4,600 |
| 2022/07/26 | 2,590 | 2,595 | 2,563 | 2,569 | 7,700 |
| 2022/07/25 | 2,570 | 2,593 | 2,560 | 2,587 | 13,700 |
| 2022/07/22 | 2,564 | 2,568 | 2,549 | 2,559 | 27,300 |
| 2022/07/21 | 2,550 | 2,565 | 2,540 | 2,564 | 3,000 |
| 2022/07/20 | 2,533 | 2,566 | 2,533 | 2,562 | 9,100 |
| 2022/07/19 | 2,549 | 2,550 | 2,531 | 2,532 | 6,300 |
| 2022/07/15 | 2,549 | 2,556 | 2,540 | 2,549 | 5,300 |
| 2022/07/14 | 2,552 | 2,563 | 2,544 | 2,549 | 5,900 |
| 2022/07/13 | 2,505 | 2,550 | 2,505 | 2,550 | 5,200 |
| 2022/07/12 | 2,526 | 2,526 | 2,513 | 2,518 | 7,700 |
| 2022/07/11 | 2,550 | 2,566 | 2,526 | 2,550 | 16,600 |
| 2022/07/08 | 2,531 | 2,555 | 2,510 | 2,510 | 13,900 |
| 2022/07/07 | 2,532 | 2,544 | 2,504 | 2,534 | 7,400 |
| 2022/07/06 | 2,557 | 2,557 | 2,524 | 2,532 | 4,400 |
| 2022/07/05 | 2,551 | 2,559 | 2,539 | 2,546 | 9,000 |
| 2022/07/04 | 2,530 | 2,548 | 2,530 | 2,548 | 4,600 |
| 2022/07/01 | 2,533 | 2,536 | 2,508 | 2,517 | 10,800 |
| 2022/06/30 | 2,560 | 2,575 | 2,532 | 2,533 | 8,900 |
| 2022/06/29 | 2,514 | 2,578 | 2,513 | 2,575 | 28,800 |
| 2022/06/28 | 2,506 | 2,545 | 2,506 | 2,541 | 10,000 |
| 2022/06/27 | 2,544 | 2,564 | 2,517 | 2,517 | 17,700 |
| 2022/06/24 | 2,521 | 2,539 | 2,516 | 2,537 | 9,300 |
| 2022/06/23 | 2,492 | 2,522 | 2,492 | 2,521 | 8,400 |
| 2022/06/22 | 2,519 | 2,519 | 2,485 | 2,486 | 9,100 |
| 2022/06/21 | 2,499 | 2,519 | 2,495 | 2,519 | 12,900 |
| 2022/06/20 | 2,499 | 2,499 | 2,460 | 2,465 | 9,800 |
| 2022/06/17 | 2,460 | 2,480 | 2,449 | 2,479 | 12,400 |
| 2022/06/16 | 2,517 | 2,517 | 2,470 | 2,475 | 6,300 |
| 2022/06/15 | 2,481 | 2,500 | 2,464 | 2,475 | 9,800 |
| 2022/06/14 | 2,500 | 2,506 | 2,478 | 2,491 | 14,300 |
| 2022/06/13 | 2,511 | 2,511 | 2,491 | 2,505 | 10,400 |
| 2022/06/10 | 2,529 | 2,532 | 2,511 | 2,511 | 10,700 |
| 2022/06/09 | 2,522 | 2,537 | 2,515 | 2,522 | 7,600 |
| 2022/06/08 | 2,527 | 2,539 | 2,516 | 2,536 | 9,100 |
| 2022/06/07 | 2,530 | 2,533 | 2,510 | 2,510 | 10,500 |
| 2022/06/06 | 2,515 | 2,537 | 2,515 | 2,536 | 11,100 |
| 2022/06/03 | 2,519 | 2,519 | 2,503 | 2,510 | 7,300 |
| 2022/06/02 | 2,502 | 2,530 | 2,500 | 2,519 | 10,700 |
| 2022/06/01 | 2,501 | 2,543 | 2,490 | 2,543 | 7,600 |
| 2022/05/31 | 2,550 | 2,550 | 2,503 | 2,511 | 10,200 |
| 2022/05/30 | 2,503 | 2,550 | 2,500 | 2,550 | 26,700 |
| 2022/05/27 | 2,514 | 2,516 | 2,491 | 2,508 | 12,300 |
| 2022/05/26 | 2,484 | 2,533 | 2,484 | 2,520 | 12,400 |
| 2022/05/25 | 2,504 | 2,504 | 2,464 | 2,484 | 9,100 |
| 2022/05/24 | 2,538 | 2,538 | 2,502 | 2,504 | 8,400 |
| 2022/05/23 | 2,511 | 2,538 | 2,511 | 2,538 | 11,900 |
| 2022/05/20 | 2,507 | 2,518 | 2,497 | 2,518 | 11,900 |
| 2022/05/19 | 2,505 | 2,505 | 2,480 | 2,497 | 11,500 |
| 2022/05/18 | 2,518 | 2,519 | 2,487 | 2,519 | 8,100 |
| 2022/05/17 | 2,525 | 2,532 | 2,498 | 2,521 | 13,700 |
| 2022/05/16 | 2,498 | 2,519 | 2,473 | 2,511 | 21,400 |
| 2022/05/13 | 2,456 | 2,505 | 2,456 | 2,467 | 21,300 |
| 2022/05/12 | 2,463 | 2,474 | 2,433 | 2,441 | 11,800 |
| 2022/05/11 | 2,464 | 2,478 | 2,459 | 2,463 | 11,000 |
| 2022/05/10 | 2,453 | 2,467 | 2,431 | 2,452 | 15,600 |
| 2022/05/09 | 2,511 | 2,511 | 2,458 | 2,463 | 21,200 |
| 2022/05/06 | 2,495 | 2,545 | 2,495 | 2,533 | 13,400 |
| 2022/05/02 | 2,472 | 2,535 | 2,468 | 2,520 | 16,000 |
| 2022/04/28 | 2,493 | 2,499 | 2,462 | 2,493 | 14,000 |
| 2022/04/27 | 2,445 | 2,497 | 2,429 | 2,497 | 32,500 |
| 2022/04/26 | 2,457 | 2,457 | 2,429 | 2,457 | 5,200 |
| 2022/04/25 | 2,415 | 2,450 | 2,410 | 2,421 | 14,100 |
| 2022/04/22 | 2,444 | 2,479 | 2,439 | 2,447 | 7,900 |
| 2022/04/21 | 2,486 | 2,487 | 2,447 | 2,457 | 10,900 |
| 2022/04/20 | 2,486 | 2,504 | 2,464 | 2,488 | 7,800 |
| 2022/04/19 | 2,500 | 2,508 | 2,472 | 2,472 | 10,000 |
| 2022/04/18 | 2,488 | 2,508 | 2,468 | 2,508 | 11,900 |
| 2022/04/15 | 2,464 | 2,477 | 2,460 | 2,475 | 4,200 |
| 2022/04/14 | 2,438 | 2,474 | 2,438 | 2,464 | 4,900 |
| 2022/04/13 | 2,437 | 2,445 | 2,418 | 2,445 | 13,700 |
| 2022/04/12 | 2,461 | 2,494 | 2,441 | 2,453 | 12,200 |
| 2022/04/11 | 2,489 | 2,493 | 2,453 | 2,462 | 13,000 |
| 2022/04/08 | 2,559 | 2,559 | 2,478 | 2,478 | 20,000 |
| 2022/04/07 | 2,570 | 2,570 | 2,501 | 2,526 | 13,200 |
| 2022/04/06 | 2,565 | 2,588 | 2,555 | 2,570 | 13,300 |
| 2022/04/05 | 2,560 | 2,590 | 2,558 | 2,568 | 19,700 |
| 2022/04/04 | 2,526 | 2,560 | 2,526 | 2,559 | 12,700 |
| 2022/04/01 | 2,504 | 2,542 | 2,500 | 2,530 | 13,400 |
| 2022/03/31 | 2,508 | 2,559 | 2,501 | 2,547 | 21,500 |
| 2022/03/30 | 2,520 | 2,533 | 2,504 | 2,529 | 54,900 |
| 2022/03/29 | 2,591 | 2,591 | 2,516 | 2,544 | 128,800 |
| 2022/03/28 | 2,587 | 2,598 | 2,567 | 2,575 | 43,300 |
| 2022/03/25 | 2,580 | 2,592 | 2,561 | 2,586 | 21,700 |
| 2022/03/24 | 2,570 | 2,570 | 2,545 | 2,567 | 19,900 |
| 2022/03/23 | 2,569 | 2,589 | 2,563 | 2,573 | 20,200 |
| 2022/03/22 | 2,600 | 2,600 | 2,557 | 2,570 | 26,700 |
| 2022/03/18 | 2,583 | 2,598 | 2,575 | 2,584 | 18,800 |
| 2022/03/17 | 2,593 | 2,608 | 2,566 | 2,590 | 27,100 |
| 2022/03/16 | 2,546 | 2,585 | 2,529 | 2,585 | 24,300 |
| 2022/03/15 | 2,480 | 2,531 | 2,469 | 2,524 | 20,500 |
| 2022/03/14 | 2,442 | 2,479 | 2,442 | 2,470 | 20,700 |
| 2022/03/11 | 2,414 | 2,442 | 2,396 | 2,431 | 44,200 |
| 2022/03/10 | 2,430 | 2,443 | 2,410 | 2,429 | 20,500 |
| 2022/03/09 | 2,386 | 2,411 | 2,359 | 2,359 | 47,600 |
| 2022/03/08 | 2,450 | 2,473 | 2,380 | 2,385 | 54,200 |
| 2022/03/07 | 2,495 | 2,501 | 2,458 | 2,473 | 31,900 |
| 2022/03/04 | 2,540 | 2,561 | 2,508 | 2,509 | 110,100 |
| 2022/03/03 | 2,551 | 2,566 | 2,538 | 2,540 | 15,700 |
| 2022/03/02 | 2,550 | 2,550 | 2,513 | 2,528 | 16,000 |
| 2022/03/01 | 2,554 | 2,575 | 2,548 | 2,551 | 17,300 |
| 2022/02/28 | 2,486 | 2,557 | 2,479 | 2,547 | 39,800 |
| 2022/02/25 | 2,456 | 2,483 | 2,453 | 2,483 | 113,400 |
| 2022/02/24 | 2,491 | 2,491 | 2,424 | 2,460 | 55,700 |
| 2022/02/22 | 2,571 | 2,580 | 2,506 | 2,507 | 25,100 |
| 2022/02/21 | 2,563 | 2,600 | 2,551 | 2,600 | 24,400 |
| 2022/02/18 | 2,550 | 2,582 | 2,550 | 2,582 | 21,300 |
| 2022/02/17 | 2,567 | 2,575 | 2,555 | 2,575 | 12,200 |
| 2022/02/16 | 2,595 | 2,595 | 2,566 | 2,571 | 15,100 |
| 2022/02/15 | 2,589 | 2,590 | 2,555 | 2,566 | 22,000 |
| 2022/02/14 | 2,549 | 2,579 | 2,533 | 2,574 | 12,400 |
| 2022/02/10 | 2,567 | 2,571 | 2,544 | 2,564 | 17,900 |
| 2022/02/09 | 2,572 | 2,580 | 2,536 | 2,536 | 12,200 |
| 2022/02/08 | 2,550 | 2,562 | 2,534 | 2,553 | 10,800 |
| 2022/02/07 | 2,542 | 2,580 | 2,533 | 2,550 | 20,500 |
| 2022/02/04 | 2,550 | 2,554 | 2,497 | 2,554 | 20,700 |
| 2022/02/03 | 2,501 | 2,550 | 2,501 | 2,549 | 17,100 |
| 2022/02/02 | 2,479 | 2,537 | 2,479 | 2,537 | 19,300 |
| 2022/02/01 | 2,474 | 2,499 | 2,468 | 2,473 | 11,400 |
| 2022/01/31 | 2,382 | 2,481 | 2,382 | 2,448 | 36,800 |
| 2022/01/28 | 2,401 | 2,427 | 2,381 | 2,382 | 24,700 |
| 2022/01/27 | 2,457 | 2,457 | 2,387 | 2,387 | 32,300 |
| 2022/01/26 | 2,430 | 2,441 | 2,423 | 2,438 | 12,100 |
| 2022/01/25 | 2,450 | 2,458 | 2,415 | 2,440 | 13,500 |
| 2022/01/24 | 2,455 | 2,462 | 2,426 | 2,462 | 12,700 |
| 2022/01/21 | 2,420 | 2,443 | 2,401 | 2,443 | 23,300 |
| 2022/01/20 | 2,453 | 2,469 | 2,420 | 2,433 | 20,600 |
| 2022/01/19 | 2,491 | 2,503 | 2,435 | 2,438 | 29,500 |
| 2022/01/18 | 2,490 | 2,536 | 2,486 | 2,505 | 18,100 |
| 2022/01/17 | 2,460 | 2,496 | 2,457 | 2,491 | 10,200 |
| 2022/01/14 | 2,478 | 2,478 | 2,450 | 2,460 | 15,600 |
| 2022/01/13 | 2,520 | 2,520 | 2,473 | 2,473 | 20,600 |
| 2022/01/12 | 2,498 | 2,524 | 2,498 | 2,520 | 6,700 |
| 2022/01/11 | 2,496 | 2,505 | 2,492 | 2,500 | 7,500 |
| 2022/01/07 | 2,515 | 2,530 | 2,496 | 2,496 | 15,000 |
| 2022/01/06 | 2,516 | 2,535 | 2,489 | 2,501 | 17,500 |
| 2022/01/05 | 2,547 | 2,547 | 2,517 | 2,533 | 7,300 |
| 2022/01/04 | 2,567 | 2,567 | 2,521 | 2,527 | 12,800 |