2411 ゲンダイエージェンシー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 361 | 361 | 355 | 359 | 26,000 | 359 |
| 2025-04-09 | 349 | 349 | 340 | 343 | 39,800 | 343 |
| 2025-04-08 | 356 | 357 | 351 | 351 | 6,800 | 351 |
| 2025-04-07 | 322 | 349 | 320 | 338 | 58,600 | 338 |
| 2025-04-04 | 368 | 368 | 362 | 362 | 24,400 | 362 |
| 2025-04-03 | 367 | 370 | 364 | 369 | 12,200 | 369 |
| 2025-04-02 | 372 | 373 | 368 | 371 | 6,800 | 371 |
| 2025-04-01 | 375 | 375 | 368 | 368 | 16,900 | 368 |
| 2025-03-31 | 369 | 372 | 369 | 372 | 21,500 | 372 |
| 2025-03-28 | 368 | 377 | 367 | 370 | 34,400 | 370 |
| 2025-03-27 | 382 | 388 | 382 | 386 | 24,000 | 386 |
| 2025-03-26 | 383 | 383 | 381 | 383 | 19,800 | 383 |
| 2025-03-25 | 382 | 383 | 382 | 382 | 10,400 | 382 |
| 2025-03-24 | 382 | 383 | 380 | 382 | 16,900 | 382 |
| 2025-03-21 | 382 | 384 | 381 | 383 | 7,800 | 383 |
| 2025-03-19 | 382 | 383 | 380 | 382 | 5,800 | 382 |
| 2025-03-18 | 384 | 384 | 380 | 382 | 14,000 | 382 |
| 2025-03-17 | 377 | 383 | 377 | 381 | 47,200 | 381 |
| 2025-03-14 | 376 | 376 | 373 | 374 | 14,200 | 374 |
| 2025-03-13 | 377 | 379 | 375 | 375 | 5,000 | 375 |
| 2025-03-12 | 375 | 378 | 374 | 375 | 3,900 | 375 |
| 2025-03-11 | 375 | 376 | 372 | 373 | 6,400 | 373 |
| 2025-03-10 | 376 | 377 | 375 | 377 | 5,800 | 377 |
| 2025-03-07 | 373 | 382 | 372 | 375 | 45,600 | 375 |
| 2025-03-06 | 373 | 375 | 371 | 374 | 5,300 | 374 |
| 2025-03-05 | 373 | 374 | 371 | 371 | 5,500 | 371 |
| 2025-03-04 | 379 | 379 | 372 | 373 | 29,500 | 373 |
| 2025-03-03 | 367 | 373 | 367 | 373 | 12,300 | 373 |
| 2025-02-28 | 367 | 369 | 367 | 367 | 6,500 | 367 |
| 2025-02-27 | 368 | 370 | 367 | 367 | 6,100 | 367 |
| 2025-02-26 | 369 | 369 | 367 | 367 | 8,100 | 367 |
| 2025-02-25 | 369 | 371 | 368 | 368 | 14,400 | 368 |
| 2025-02-21 | 368 | 371 | 368 | 369 | 7,900 | 369 |
| 2025-02-20 | 371 | 373 | 369 | 369 | 10,300 | 369 |
| 2025-02-19 | 373 | 373 | 371 | 371 | 5,600 | 371 |
| 2025-02-18 | 370 | 373 | 368 | 373 | 22,700 | 373 |
| 2025-02-17 | 375 | 375 | 373 | 373 | 15,600 | 373 |
| 2025-02-14 | 373 | 375 | 371 | 375 | 7,300 | 375 |
| 2025-02-13 | 376 | 376 | 371 | 372 | 24,700 | 372 |
| 2025-02-12 | 374 | 374 | 370 | 371 | 50,400 | 371 |
| 2025-02-10 | 370 | 373 | 370 | 370 | 18,100 | 370 |
| 2025-02-07 | 372 | 372 | 368 | 369 | 8,100 | 369 |
| 2025-02-06 | 371 | 371 | 368 | 369 | 16,000 | 369 |
| 2025-02-05 | 369 | 371 | 368 | 370 | 12,300 | 370 |
| 2025-02-04 | 370 | 371 | 369 | 369 | 14,600 | 369 |
| 2025-02-03 | 370 | 373 | 369 | 370 | 15,100 | 370 |
| 2025-01-31 | 372 | 372 | 370 | 370 | 20,800 | 370 |
| 2025-01-30 | 374 | 375 | 372 | 372 | 19,600 | 372 |
| 2025-01-29 | 378 | 379 | 374 | 375 | 42,900 | 375 |
| 2025-01-28 | 379 | 379 | 371 | 375 | 79,300 | 375 |
| 2025-01-27 | 380 | 381 | 369 | 379 | 377,100 | 379 |
| 2025-01-24 | 365 | 370 | 364 | 366 | 46,900 | 366 |
| 2025-01-23 | 363 | 364 | 359 | 364 | 16,000 | 364 |
| 2025-01-22 | 361 | 363 | 359 | 359 | 14,600 | 359 |
| 2025-01-21 | 358 | 361 | 358 | 361 | 10,900 | 361 |
| 2025-01-20 | 358 | 360 | 355 | 358 | 7,500 | 358 |
| 2025-01-17 | 360 | 361 | 357 | 359 | 7,900 | 359 |
| 2025-01-16 | 361 | 361 | 359 | 360 | 7,200 | 360 |
| 2025-01-15 | 358 | 360 | 357 | 359 | 6,400 | 359 |
| 2025-01-14 | 357 | 360 | 357 | 358 | 4,600 | 358 |
| 2025-01-10 | 357 | 359 | 357 | 357 | 15,700 | 357 |
| 2025-01-09 | 358 | 360 | 358 | 358 | 8,200 | 358 |
| 2025-01-08 | 359 | 359 | 358 | 358 | 7,300 | 358 |
| 2025-01-07 | 359 | 359 | 358 | 358 | 4,500 | 358 |
| 2025-01-06 | 358 | 360 | 356 | 357 | 20,800 | 357 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2005-01-26]1株→10株