2411 ゲンダイエージェンシー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 346 | 348 | 345 | 348 | 16,200 | 348 |
| 2024-12-25 | 347 | 347 | 345 | 346 | 14,100 | 346 |
| 2024-12-24 | 345 | 346 | 345 | 346 | 12,600 | 346 |
| 2024-12-23 | 344 | 346 | 343 | 346 | 23,100 | 346 |
| 2024-12-20 | 347 | 347 | 345 | 345 | 26,700 | 345 |
| 2024-12-19 | 347 | 347 | 345 | 346 | 8,700 | 346 |
| 2024-12-18 | 346 | 347 | 346 | 347 | 3,900 | 347 |
| 2024-12-17 | 346 | 348 | 346 | 347 | 10,800 | 347 |
| 2024-12-16 | 348 | 348 | 345 | 346 | 16,900 | 346 |
| 2024-12-13 | 348 | 348 | 346 | 348 | 11,600 | 348 |
| 2024-12-12 | 347 | 348 | 346 | 348 | 8,100 | 348 |
| 2024-12-11 | 348 | 349 | 346 | 348 | 8,900 | 348 |
| 2024-12-10 | 346 | 348 | 346 | 348 | 19,100 | 348 |
| 2024-12-09 | 348 | 348 | 346 | 348 | 10,100 | 348 |
| 2024-12-06 | 347 | 348 | 346 | 348 | 6,000 | 348 |
| 2024-12-05 | 345 | 347 | 345 | 347 | 10,000 | 347 |
| 2024-12-04 | 347 | 347 | 345 | 345 | 14,100 | 345 |
| 2024-12-03 | 347 | 347 | 346 | 347 | 6,500 | 347 |
| 2024-12-02 | 346 | 347 | 345 | 347 | 18,500 | 347 |
| 2024-11-29 | 348 | 348 | 346 | 347 | 3,200 | 347 |
| 2024-11-28 | 345 | 348 | 345 | 348 | 7,900 | 348 |
| 2024-11-27 | 346 | 347 | 345 | 345 | 6,100 | 345 |
| 2024-11-26 | 347 | 347 | 345 | 346 | 10,100 | 346 |
| 2024-11-25 | 344 | 348 | 344 | 346 | 7,700 | 346 |
| 2024-11-22 | 343 | 345 | 342 | 345 | 11,400 | 345 |
| 2024-11-21 | 342 | 343 | 342 | 342 | 3,800 | 342 |
| 2024-11-20 | 342 | 342 | 341 | 342 | 4,700 | 342 |
| 2024-11-19 | 341 | 342 | 341 | 342 | 10,900 | 342 |
| 2024-11-18 | 341 | 344 | 341 | 341 | 6,600 | 341 |
| 2024-11-15 | 342 | 342 | 340 | 341 | 3,800 | 341 |
| 2024-11-14 | 342 | 344 | 341 | 343 | 12,200 | 343 |
| 2024-11-13 | 344 | 344 | 342 | 343 | 2,400 | 343 |
| 2024-11-12 | 343 | 345 | 342 | 344 | 2,500 | 344 |
| 2024-11-11 | 341 | 344 | 340 | 343 | 13,700 | 343 |
| 2024-11-08 | 343 | 343 | 340 | 342 | 11,400 | 342 |
| 2024-11-07 | 341 | 344 | 341 | 342 | 14,000 | 342 |
| 2024-11-06 | 340 | 342 | 340 | 341 | 13,200 | 341 |
| 2024-11-05 | 344 | 344 | 341 | 341 | 15,000 | 341 |
| 2024-11-01 | 343 | 347 | 341 | 344 | 8,600 | 344 |
| 2024-10-31 | 341 | 344 | 340 | 343 | 33,300 | 343 |
| 2024-10-30 | 348 | 349 | 341 | 342 | 51,300 | 342 |
| 2024-10-29 | 348 | 350 | 347 | 348 | 20,200 | 348 |
| 2024-10-28 | 348 | 353 | 348 | 351 | 13,900 | 351 |
| 2024-10-25 | 351 | 352 | 348 | 350 | 9,400 | 350 |
| 2024-10-24 | 351 | 351 | 349 | 351 | 37,400 | 351 |
| 2024-10-23 | 350 | 353 | 350 | 353 | 4,600 | 353 |
| 2024-10-22 | 353 | 354 | 347 | 354 | 20,900 | 354 |
| 2024-10-21 | 354 | 355 | 351 | 355 | 16,900 | 355 |
| 2024-10-18 | 353 | 357 | 353 | 357 | 17,000 | 357 |
| 2024-10-17 | 354 | 354 | 352 | 353 | 3,000 | 353 |
| 2024-10-16 | 356 | 356 | 352 | 354 | 9,600 | 354 |
| 2024-10-15 | 353 | 356 | 352 | 355 | 9,200 | 355 |
| 2024-10-11 | 354 | 356 | 352 | 355 | 17,100 | 355 |
| 2024-10-10 | 354 | 355 | 353 | 355 | 7,200 | 355 |
| 2024-10-09 | 353 | 354 | 353 | 353 | 5,600 | 353 |
| 2024-10-08 | 355 | 355 | 353 | 353 | 3,900 | 353 |
| 2024-10-07 | 355 | 357 | 352 | 355 | 18,700 | 355 |
| 2024-10-04 | 354 | 355 | 348 | 354 | 28,000 | 354 |
| 2024-10-03 | 356 | 357 | 352 | 355 | 11,900 | 355 |
| 2024-10-02 | 360 | 362 | 356 | 356 | 17,300 | 356 |
| 2024-10-01 | 356 | 369 | 356 | 362 | 24,300 | 362 |
| 2024-09-30 | 352 | 359 | 350 | 357 | 405,200 | 357 |
| 2024-09-27 | 350 | 361 | 350 | 355 | 39,900 | 355 |
| 2024-09-26 | 365 | 369 | 362 | 366 | 41,400 | 366 |
| 2024-09-25 | 368 | 369 | 364 | 366 | 22,600 | 366 |
| 2024-09-24 | 366 | 371 | 366 | 371 | 13,600 | 371 |
| 2024-09-20 | 365 | 370 | 365 | 368 | 6,300 | 368 |
| 2024-09-19 | 361 | 368 | 361 | 365 | 12,000 | 365 |
| 2024-09-18 | 361 | 364 | 360 | 363 | 3,600 | 363 |
| 2024-09-17 | 362 | 365 | 355 | 363 | 12,000 | 363 |
| 2024-09-13 | 361 | 366 | 360 | 365 | 6,800 | 365 |
| 2024-09-12 | 356 | 365 | 356 | 364 | 9,400 | 364 |
| 2024-09-11 | 363 | 367 | 355 | 359 | 14,900 | 359 |
| 2024-09-10 | 373 | 373 | 353 | 366 | 42,300 | 366 |
| 2024-09-09 | 370 | 376 | 370 | 371 | 6,200 | 371 |
| 2024-09-06 | 375 | 375 | 372 | 375 | 7,800 | 375 |
| 2024-09-05 | 372 | 375 | 371 | 373 | 5,300 | 373 |
| 2024-09-04 | 376 | 378 | 372 | 374 | 15,800 | 374 |
| 2024-09-03 | 374 | 379 | 374 | 376 | 16,300 | 376 |
| 2024-09-02 | 376 | 376 | 372 | 374 | 8,900 | 374 |
| 2024-08-30 | 369 | 374 | 369 | 374 | 10,900 | 374 |
| 2024-08-29 | 371 | 374 | 371 | 373 | 5,100 | 373 |
| 2024-08-28 | 369 | 372 | 369 | 370 | 3,800 | 370 |
| 2024-08-27 | 367 | 373 | 367 | 370 | 11,600 | 370 |
| 2024-08-26 | 368 | 369 | 364 | 367 | 9,000 | 367 |
| 2024-08-23 | 367 | 368 | 363 | 368 | 6,800 | 368 |
| 2024-08-22 | 365 | 369 | 364 | 367 | 7,700 | 367 |
| 2024-08-21 | 367 | 369 | 359 | 364 | 21,100 | 364 |
| 2024-08-20 | 367 | 369 | 366 | 366 | 14,700 | 366 |
| 2024-08-19 | 370 | 370 | 363 | 368 | 16,500 | 368 |
| 2024-08-16 | 369 | 374 | 364 | 370 | 10,200 | 370 |
| 2024-08-15 | 364 | 373 | 364 | 367 | 7,500 | 367 |
| 2024-08-14 | 364 | 369 | 362 | 364 | 12,200 | 364 |
| 2024-08-13 | 362 | 363 | 358 | 362 | 12,600 | 362 |
| 2024-08-09 | 362 | 362 | 353 | 361 | 19,400 | 361 |
| 2024-08-08 | 341 | 351 | 341 | 346 | 7,800 | 346 |
| 2024-08-07 | 341 | 357 | 333 | 346 | 34,200 | 346 |
| 2024-08-06 | 320 | 351 | 320 | 348 | 35,200 | 348 |
| 2024-08-05 | 370 | 370 | 320 | 321 | 85,200 | 321 |
| 2024-08-02 | 377 | 377 | 371 | 373 | 21,200 | 373 |
| 2024-08-01 | 386 | 386 | 379 | 380 | 10,200 | 380 |
| 2024-07-31 | 381 | 385 | 380 | 385 | 4,300 | 385 |
| 2024-07-30 | 385 | 385 | 382 | 382 | 4,000 | 382 |
| 2024-07-29 | 386 | 386 | 379 | 386 | 20,800 | 386 |
| 2024-07-26 | 381 | 384 | 376 | 379 | 15,500 | 379 |
| 2024-07-25 | 382 | 385 | 373 | 381 | 47,400 | 381 |
| 2024-07-24 | 388 | 388 | 383 | 386 | 10,800 | 386 |
| 2024-07-23 | 388 | 390 | 384 | 388 | 12,100 | 388 |
| 2024-07-22 | 386 | 388 | 378 | 384 | 109,800 | 384 |
| 2024-07-19 | 402 | 403 | 386 | 386 | 142,500 | 386 |
| 2024-07-18 | 398 | 400 | 397 | 400 | 22,700 | 400 |
| 2024-07-17 | 401 | 402 | 396 | 397 | 30,200 | 397 |
| 2024-07-16 | 397 | 402 | 396 | 401 | 40,600 | 401 |
| 2024-07-12 | 394 | 397 | 394 | 396 | 7,000 | 396 |
| 2024-07-11 | 397 | 397 | 394 | 396 | 14,100 | 396 |
| 2024-07-10 | 396 | 396 | 393 | 394 | 15,100 | 394 |
| 2024-07-09 | 395 | 397 | 392 | 395 | 18,200 | 395 |
| 2024-07-08 | 393 | 394 | 392 | 394 | 19,100 | 394 |
| 2024-07-05 | 393 | 393 | 389 | 392 | 12,600 | 392 |
| 2024-07-04 | 390 | 394 | 389 | 394 | 17,800 | 394 |
| 2024-07-03 | 394 | 396 | 389 | 391 | 18,700 | 391 |
| 2024-07-02 | 392 | 395 | 390 | 393 | 14,800 | 393 |
| 2024-07-01 | 391 | 394 | 389 | 391 | 13,500 | 391 |
| 2024-06-28 | 392 | 392 | 388 | 391 | 7,100 | 391 |
| 2024-06-27 | 390 | 391 | 389 | 391 | 3,000 | 391 |
| 2024-06-26 | 392 | 392 | 386 | 389 | 15,400 | 389 |
| 2024-06-25 | 391 | 392 | 390 | 392 | 9,100 | 392 |
| 2024-06-24 | 390 | 390 | 388 | 390 | 5,700 | 390 |
| 2024-06-21 | 388 | 390 | 388 | 388 | 6,200 | 388 |
| 2024-06-20 | 391 | 391 | 388 | 388 | 7,200 | 388 |
| 2024-06-19 | 390 | 392 | 387 | 389 | 14,200 | 389 |
| 2024-06-18 | 388 | 392 | 386 | 389 | 19,400 | 389 |
| 2024-06-17 | 387 | 387 | 382 | 387 | 11,800 | 387 |
| 2024-06-14 | 380 | 385 | 380 | 385 | 10,200 | 385 |
| 2024-06-13 | 385 | 385 | 378 | 380 | 34,900 | 380 |
| 2024-06-12 | 383 | 384 | 382 | 384 | 6,800 | 384 |
| 2024-06-11 | 382 | 383 | 380 | 383 | 5,200 | 383 |
| 2024-06-10 | 382 | 384 | 380 | 380 | 5,900 | 380 |
| 2024-06-07 | 383 | 383 | 381 | 382 | 2,900 | 382 |
| 2024-06-06 | 383 | 384 | 379 | 381 | 7,100 | 381 |
| 2024-06-05 | 385 | 385 | 381 | 382 | 6,400 | 382 |
| 2024-06-04 | 381 | 385 | 381 | 384 | 5,500 | 384 |
| 2024-06-03 | 383 | 383 | 380 | 383 | 10,900 | 383 |
| 2024-05-31 | 383 | 383 | 377 | 380 | 7,000 | 380 |
| 2024-05-30 | 388 | 388 | 372 | 377 | 40,400 | 377 |
| 2024-05-29 | 388 | 388 | 386 | 388 | 2,200 | 388 |
| 2024-05-28 | 387 | 390 | 386 | 387 | 5,500 | 387 |
| 2024-05-27 | 392 | 392 | 388 | 390 | 7,000 | 390 |
| 2024-05-24 | 387 | 389 | 387 | 389 | 2,500 | 389 |
| 2024-05-23 | 388 | 391 | 386 | 389 | 10,500 | 389 |
| 2024-05-22 | 389 | 390 | 387 | 389 | 6,800 | 389 |
| 2024-05-21 | 390 | 390 | 387 | 390 | 9,700 | 390 |
| 2024-05-20 | 386 | 389 | 386 | 388 | 10,100 | 388 |
| 2024-05-17 | 390 | 390 | 383 | 386 | 10,100 | 386 |
| 2024-05-16 | 389 | 389 | 386 | 387 | 11,900 | 387 |
| 2024-05-15 | 389 | 389 | 386 | 386 | 6,800 | 386 |
| 2024-05-14 | 387 | 387 | 384 | 385 | 7,600 | 385 |
| 2024-05-13 | 387 | 387 | 384 | 386 | 7,100 | 386 |
| 2024-05-10 | 388 | 388 | 382 | 385 | 23,400 | 385 |
| 2024-05-09 | 386 | 387 | 384 | 385 | 16,900 | 385 |
| 2024-05-08 | 388 | 388 | 384 | 386 | 7,900 | 386 |
| 2024-05-07 | 386 | 388 | 385 | 388 | 17,800 | 388 |
| 2024-05-02 | 386 | 390 | 381 | 383 | 21,600 | 383 |
| 2024-05-01 | 390 | 392 | 386 | 386 | 43,800 | 386 |
| 2024-04-30 | 387 | 390 | 381 | 389 | 26,800 | 389 |
| 2024-04-26 | 384 | 387 | 377 | 387 | 31,200 | 387 |
| 2024-04-25 | 388 | 389 | 382 | 384 | 37,000 | 384 |
| 2024-04-24 | 386 | 388 | 382 | 388 | 29,600 | 388 |
| 2024-04-23 | 387 | 387 | 380 | 386 | 55,700 | 386 |
| 2024-04-22 | 374 | 390 | 372 | 387 | 258,600 | 387 |
| 2024-04-19 | 363 | 367 | 360 | 360 | 88,500 | 360 |
| 2024-04-18 | 362 | 363 | 361 | 362 | 14,000 | 362 |
| 2024-04-17 | 363 | 364 | 361 | 361 | 21,100 | 361 |
| 2024-04-16 | 363 | 364 | 361 | 361 | 10,900 | 361 |
| 2024-04-15 | 364 | 366 | 361 | 363 | 10,300 | 363 |
| 2024-04-12 | 364 | 364 | 361 | 363 | 8,400 | 363 |
| 2024-04-11 | 363 | 365 | 362 | 362 | 5,600 | 362 |
| 2024-04-10 | 362 | 366 | 362 | 363 | 5,300 | 363 |
| 2024-04-09 | 363 | 364 | 361 | 364 | 5,500 | 364 |
| 2024-04-08 | 367 | 367 | 360 | 362 | 29,800 | 362 |
| 2024-04-05 | 363 | 367 | 362 | 364 | 7,300 | 364 |
| 2024-04-04 | 366 | 366 | 363 | 366 | 8,700 | 366 |
| 2024-04-03 | 364 | 366 | 363 | 365 | 12,400 | 365 |
| 2024-04-02 | 372 | 373 | 365 | 365 | 24,900 | 365 |
| 2024-04-01 | 375 | 375 | 367 | 372 | 23,100 | 372 |
| 2024-03-29 | 370 | 376 | 370 | 373 | 526,000 | 373 |
| 2024-03-28 | 369 | 374 | 368 | 371 | 27,100 | 371 |
| 2024-03-27 | 380 | 382 | 377 | 379 | 44,300 | 379 |
| 2024-03-26 | 377 | 380 | 377 | 380 | 13,500 | 380 |
| 2024-03-25 | 379 | 379 | 376 | 377 | 27,700 | 377 |
| 2024-03-22 | 380 | 380 | 374 | 376 | 159,400 | 376 |
| 2024-03-21 | 375 | 377 | 373 | 377 | 19,600 | 377 |
| 2024-03-19 | 373 | 374 | 371 | 373 | 10,100 | 373 |
| 2024-03-18 | 372 | 374 | 370 | 373 | 17,100 | 373 |
| 2024-03-15 | 371 | 374 | 371 | 371 | 14,400 | 371 |
| 2024-03-14 | 371 | 372 | 369 | 371 | 10,600 | 371 |
| 2024-03-13 | 371 | 372 | 369 | 370 | 14,900 | 370 |
| 2024-03-12 | 371 | 373 | 370 | 371 | 10,100 | 371 |
| 2024-03-11 | 377 | 377 | 368 | 374 | 35,000 | 374 |
| 2024-03-08 | 375 | 376 | 371 | 373 | 22,000 | 373 |
| 2024-03-07 | 376 | 376 | 371 | 374 | 22,200 | 374 |
| 2024-03-06 | 379 | 382 | 365 | 376 | 49,700 | 376 |
| 2024-03-05 | 374 | 384 | 374 | 379 | 24,600 | 379 |
| 2024-03-04 | 377 | 379 | 374 | 377 | 32,500 | 377 |
| 2024-03-01 | 373 | 376 | 372 | 374 | 22,400 | 374 |
| 2024-02-29 | 372 | 372 | 369 | 371 | 10,200 | 371 |
| 2024-02-28 | 369 | 372 | 369 | 369 | 9,400 | 369 |
| 2024-02-27 | 371 | 371 | 368 | 369 | 9,700 | 369 |
| 2024-02-26 | 370 | 371 | 368 | 370 | 14,300 | 370 |
| 2024-02-22 | 373 | 373 | 368 | 368 | 12,800 | 368 |
| 2024-02-21 | 374 | 374 | 370 | 372 | 13,200 | 372 |
| 2024-02-20 | 369 | 372 | 368 | 372 | 20,300 | 372 |
| 2024-02-19 | 369 | 369 | 366 | 369 | 11,000 | 369 |
| 2024-02-16 | 366 | 369 | 365 | 366 | 15,300 | 366 |
| 2024-02-15 | 365 | 367 | 361 | 366 | 37,300 | 366 |
| 2024-02-14 | 365 | 367 | 364 | 365 | 22,500 | 365 |
| 2024-02-13 | 366 | 366 | 364 | 366 | 17,300 | 366 |
| 2024-02-09 | 368 | 368 | 365 | 366 | 14,800 | 366 |
| 2024-02-08 | 368 | 370 | 366 | 366 | 21,400 | 366 |
| 2024-02-07 | 370 | 371 | 367 | 367 | 20,500 | 367 |
| 2024-02-06 | 371 | 371 | 369 | 369 | 24,400 | 369 |
| 2024-02-05 | 370 | 371 | 368 | 371 | 23,300 | 371 |
| 2024-02-02 | 368 | 371 | 366 | 368 | 37,200 | 368 |
| 2024-02-01 | 366 | 367 | 364 | 367 | 48,600 | 367 |
| 2024-01-31 | 364 | 365 | 363 | 363 | 24,100 | 363 |
| 2024-01-30 | 363 | 364 | 363 | 363 | 35,700 | 363 |
| 2024-01-29 | 364 | 364 | 361 | 362 | 39,700 | 362 |
| 2024-01-26 | 364 | 364 | 360 | 362 | 69,700 | 362 |
| 2024-01-25 | 362 | 363 | 359 | 363 | 91,100 | 363 |
| 2024-01-24 | 363 | 363 | 359 | 359 | 108,700 | 359 |
| 2024-01-23 | 366 | 369 | 360 | 363 | 201,500 | 363 |
| 2024-01-22 | 353 | 365 | 345 | 365 | 933,600 | 365 |
| 2024-01-19 | 398 | 414 | 397 | 401 | 179,400 | 401 |
| 2024-01-18 | 393 | 398 | 393 | 397 | 27,700 | 397 |
| 2024-01-17 | 390 | 400 | 390 | 393 | 81,800 | 393 |
| 2024-01-16 | 385 | 389 | 383 | 389 | 33,500 | 389 |
| 2024-01-15 | 386 | 386 | 384 | 384 | 10,500 | 384 |
| 2024-01-12 | 383 | 385 | 382 | 382 | 13,800 | 382 |
| 2024-01-11 | 387 | 387 | 384 | 384 | 11,900 | 384 |
| 2024-01-10 | 386 | 387 | 383 | 386 | 13,100 | 386 |
| 2024-01-09 | 384 | 387 | 380 | 385 | 28,500 | 385 |
| 2024-01-05 | 386 | 388 | 379 | 379 | 20,800 | 379 |
| 2024-01-04 | 381 | 387 | 379 | 386 | 43,800 | 386 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2005-01-26]1株→10株