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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
