2411 ゲンダイエージェンシー(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 357 | 378 | 355 | 371 | 118,400 | 371 |
| 2022-12-29 | 353 | 355 | 350 | 355 | 17,300 | 355 |
| 2022-12-28 | 357 | 358 | 351 | 353 | 27,900 | 353 |
| 2022-12-27 | 355 | 357 | 348 | 355 | 64,600 | 355 |
| 2022-12-26 | 349 | 350 | 344 | 348 | 28,000 | 348 |
| 2022-12-23 | 350 | 350 | 344 | 348 | 22,000 | 348 |
| 2022-12-22 | 354 | 354 | 348 | 349 | 18,400 | 349 |
| 2022-12-21 | 350 | 351 | 348 | 350 | 26,800 | 350 |
| 2022-12-20 | 355 | 355 | 343 | 351 | 50,200 | 351 |
| 2022-12-19 | 354 | 355 | 352 | 355 | 24,100 | 355 |
| 2022-12-16 | 353 | 357 | 351 | 356 | 43,100 | 356 |
| 2022-12-15 | 358 | 358 | 353 | 353 | 22,700 | 353 |
| 2022-12-14 | 359 | 359 | 354 | 357 | 15,300 | 357 |
| 2022-12-13 | 362 | 363 | 355 | 359 | 85,700 | 359 |
| 2022-12-12 | 350 | 354 | 348 | 353 | 16,600 | 353 |
| 2022-12-09 | 351 | 351 | 345 | 350 | 9,700 | 350 |
| 2022-12-08 | 350 | 353 | 345 | 351 | 69,500 | 351 |
| 2022-12-07 | 352 | 352 | 348 | 351 | 4,400 | 351 |
| 2022-12-06 | 349 | 353 | 348 | 353 | 9,900 | 353 |
| 2022-12-05 | 352 | 353 | 338 | 353 | 26,400 | 353 |
| 2022-12-02 | 355 | 355 | 351 | 352 | 8,900 | 352 |
| 2022-12-01 | 360 | 360 | 354 | 357 | 12,600 | 357 |
| 2022-11-30 | 347 | 360 | 347 | 357 | 29,400 | 357 |
| 2022-11-29 | 346 | 350 | 344 | 350 | 13,200 | 350 |
| 2022-11-28 | 349 | 350 | 345 | 348 | 15,000 | 348 |
| 2022-11-25 | 340 | 351 | 340 | 350 | 58,200 | 350 |
| 2022-11-24 | 340 | 342 | 338 | 340 | 12,600 | 340 |
| 2022-11-22 | 333 | 339 | 332 | 339 | 15,800 | 339 |
| 2022-11-21 | 334 | 334 | 331 | 333 | 5,300 | 333 |
| 2022-11-18 | 332 | 332 | 330 | 330 | 8,500 | 330 |
| 2022-11-17 | 331 | 335 | 330 | 331 | 10,800 | 331 |
| 2022-11-16 | 332 | 332 | 329 | 331 | 4,000 | 331 |
| 2022-11-15 | 331 | 332 | 329 | 329 | 3,400 | 329 |
| 2022-11-14 | 329 | 331 | 328 | 330 | 4,800 | 330 |
| 2022-11-11 | 330 | 331 | 329 | 329 | 20,800 | 329 |
| 2022-11-10 | 329 | 329 | 327 | 328 | 4,600 | 328 |
| 2022-11-09 | 330 | 330 | 328 | 329 | 6,000 | 329 |
| 2022-11-08 | 330 | 330 | 328 | 330 | 13,800 | 330 |
| 2022-11-07 | 330 | 330 | 327 | 330 | 34,500 | 330 |
| 2022-11-04 | 330 | 330 | 329 | 329 | 6,000 | 329 |
| 2022-11-02 | 330 | 332 | 330 | 330 | 15,200 | 330 |
| 2022-11-01 | 333 | 337 | 330 | 330 | 18,000 | 330 |
| 2022-10-31 | 330 | 331 | 329 | 331 | 9,200 | 331 |
| 2022-10-28 | 334 | 334 | 330 | 330 | 7,100 | 330 |
| 2022-10-27 | 336 | 336 | 333 | 333 | 2,200 | 333 |
| 2022-10-26 | 339 | 340 | 334 | 335 | 11,900 | 335 |
| 2022-10-25 | 335 | 338 | 332 | 337 | 9,200 | 337 |
| 2022-10-24 | 336 | 336 | 332 | 332 | 7,000 | 332 |
| 2022-10-21 | 330 | 334 | 330 | 333 | 10,900 | 333 |
| 2022-10-20 | 328 | 331 | 326 | 329 | 8,200 | 329 |
| 2022-10-19 | 331 | 331 | 325 | 329 | 31,700 | 329 |
| 2022-10-18 | 334 | 334 | 327 | 329 | 11,600 | 329 |
| 2022-10-17 | 333 | 338 | 327 | 333 | 36,000 | 333 |
| 2022-10-14 | 342 | 348 | 336 | 336 | 54,900 | 336 |
| 2022-10-13 | 340 | 340 | 334 | 337 | 15,800 | 337 |
| 2022-10-12 | 341 | 343 | 337 | 337 | 15,500 | 337 |
| 2022-10-11 | 342 | 343 | 341 | 341 | 7,600 | 341 |
| 2022-10-07 | 348 | 348 | 341 | 344 | 11,600 | 344 |
| 2022-10-06 | 346 | 352 | 344 | 349 | 20,100 | 349 |
| 2022-10-05 | 344 | 347 | 343 | 346 | 20,800 | 346 |
| 2022-10-04 | 343 | 346 | 343 | 345 | 10,900 | 345 |
| 2022-10-03 | 335 | 344 | 331 | 343 | 14,700 | 343 |
| 2022-09-30 | 333 | 336 | 330 | 335 | 16,100 | 335 |
| 2022-09-29 | 337 | 339 | 334 | 336 | 354,000 | 336 |
| 2022-09-28 | 348 | 349 | 338 | 341 | 20,000 | 341 |
| 2022-09-27 | 351 | 352 | 348 | 350 | 9,300 | 350 |
| 2022-09-26 | 355 | 358 | 345 | 353 | 14,500 | 353 |
| 2022-09-22 | 356 | 360 | 350 | 353 | 17,600 | 353 |
| 2022-09-21 | 362 | 365 | 352 | 356 | 46,300 | 356 |
| 2022-09-20 | 350 | 358 | 346 | 358 | 54,000 | 358 |
| 2022-09-16 | 345 | 347 | 343 | 343 | 5,000 | 343 |
| 2022-09-15 | 348 | 348 | 346 | 346 | 7,900 | 346 |
| 2022-09-14 | 344 | 348 | 341 | 344 | 21,800 | 344 |
| 2022-09-13 | 345 | 348 | 343 | 344 | 8,600 | 344 |
| 2022-09-12 | 340 | 345 | 340 | 342 | 8,100 | 342 |
| 2022-09-09 | 338 | 340 | 338 | 339 | 4,000 | 339 |
| 2022-09-08 | 337 | 341 | 337 | 341 | 8,200 | 341 |
| 2022-09-07 | 339 | 339 | 335 | 336 | 16,400 | 336 |
| 2022-09-06 | 338 | 339 | 338 | 338 | 4,400 | 338 |
| 2022-09-05 | 341 | 341 | 338 | 339 | 10,000 | 339 |
| 2022-09-02 | 343 | 343 | 338 | 340 | 13,900 | 340 |
| 2022-09-01 | 341 | 344 | 339 | 340 | 18,700 | 340 |
| 2022-08-31 | 341 | 343 | 340 | 343 | 16,300 | 343 |
| 2022-08-30 | 341 | 343 | 341 | 342 | 7,000 | 342 |
| 2022-08-29 | 341 | 342 | 339 | 341 | 14,000 | 341 |
| 2022-08-26 | 346 | 346 | 344 | 345 | 8,100 | 345 |
| 2022-08-25 | 348 | 349 | 345 | 345 | 20,300 | 345 |
| 2022-08-24 | 347 | 348 | 345 | 348 | 13,900 | 348 |
| 2022-08-23 | 347 | 348 | 345 | 346 | 7,100 | 346 |
| 2022-08-22 | 347 | 350 | 344 | 349 | 13,600 | 349 |
| 2022-08-19 | 350 | 355 | 347 | 347 | 15,800 | 347 |
| 2022-08-18 | 348 | 353 | 345 | 349 | 31,200 | 349 |
| 2022-08-17 | 349 | 356 | 348 | 353 | 23,700 | 353 |
| 2022-08-16 | 351 | 352 | 346 | 349 | 14,800 | 349 |
| 2022-08-15 | 351 | 353 | 350 | 351 | 16,000 | 351 |
| 2022-08-12 | 345 | 353 | 345 | 349 | 17,600 | 349 |
| 2022-08-10 | 349 | 351 | 344 | 344 | 8,700 | 344 |
| 2022-08-09 | 352 | 352 | 345 | 349 | 12,100 | 349 |
| 2022-08-08 | 352 | 354 | 349 | 349 | 9,300 | 349 |
| 2022-08-05 | 353 | 353 | 351 | 352 | 9,200 | 352 |
| 2022-08-04 | 354 | 354 | 343 | 350 | 7,900 | 350 |
| 2022-08-03 | 349 | 353 | 349 | 352 | 9,500 | 352 |
| 2022-08-02 | 358 | 358 | 348 | 348 | 12,300 | 348 |
| 2022-08-01 | 357 | 360 | 356 | 358 | 10,200 | 358 |
| 2022-07-29 | 357 | 357 | 353 | 355 | 10,800 | 355 |
| 2022-07-28 | 354 | 356 | 354 | 355 | 8,600 | 355 |
| 2022-07-27 | 352 | 353 | 351 | 353 | 7,900 | 353 |
| 2022-07-26 | 349 | 353 | 349 | 353 | 5,300 | 353 |
| 2022-07-25 | 353 | 356 | 345 | 349 | 27,300 | 349 |
| 2022-07-22 | 360 | 360 | 351 | 355 | 26,300 | 355 |
| 2022-07-21 | 350 | 357 | 348 | 356 | 15,900 | 356 |
| 2022-07-20 | 355 | 360 | 354 | 354 | 47,500 | 354 |
| 2022-07-19 | 340 | 356 | 337 | 355 | 79,500 | 355 |
| 2022-07-15 | 346 | 351 | 344 | 346 | 43,900 | 346 |
| 2022-07-14 | 345 | 347 | 343 | 344 | 13,900 | 344 |
| 2022-07-13 | 334 | 344 | 333 | 342 | 14,100 | 342 |
| 2022-07-12 | 333 | 335 | 331 | 334 | 7,800 | 334 |
| 2022-07-11 | 330 | 334 | 330 | 333 | 25,700 | 333 |
| 2022-07-08 | 331 | 335 | 330 | 332 | 22,500 | 332 |
| 2022-07-07 | 331 | 334 | 330 | 330 | 16,300 | 330 |
| 2022-07-06 | 332 | 333 | 329 | 331 | 8,500 | 331 |
| 2022-07-05 | 330 | 336 | 324 | 331 | 24,800 | 331 |
| 2022-07-04 | 332 | 337 | 326 | 329 | 34,800 | 329 |
| 2022-07-01 | 338 | 338 | 332 | 332 | 7,000 | 332 |
| 2022-06-30 | 341 | 341 | 330 | 338 | 14,700 | 338 |
| 2022-06-29 | 341 | 341 | 337 | 337 | 4,200 | 337 |
| 2022-06-28 | 332 | 339 | 332 | 337 | 15,300 | 337 |
| 2022-06-27 | 345 | 345 | 329 | 336 | 32,100 | 336 |
| 2022-06-24 | 343 | 345 | 338 | 342 | 19,800 | 342 |
| 2022-06-23 | 348 | 353 | 341 | 343 | 28,000 | 343 |
| 2022-06-22 | 345 | 351 | 343 | 348 | 35,200 | 348 |
| 2022-06-21 | 348 | 350 | 340 | 347 | 123,900 | 347 |
| 2022-06-20 | 355 | 362 | 333 | 348 | 533,000 | 348 |
| 2022-06-17 | 317 | 326 | 314 | 324 | 15,100 | 324 |
| 2022-06-16 | 319 | 330 | 319 | 326 | 19,600 | 326 |
| 2022-06-15 | 320 | 322 | 318 | 320 | 4,600 | 320 |
| 2022-06-14 | 317 | 320 | 317 | 318 | 600 | 318 |
| 2022-06-13 | 317 | 320 | 317 | 320 | 1,400 | 320 |
| 2022-06-10 | 315 | 321 | 315 | 321 | 11,000 | 321 |
| 2022-06-09 | 317 | 318 | 315 | 318 | 5,900 | 318 |
| 2022-06-08 | 316 | 318 | 316 | 317 | 2,700 | 317 |
| 2022-06-07 | 318 | 318 | 316 | 318 | 3,400 | 318 |
| 2022-06-06 | 314 | 319 | 314 | 319 | 7,200 | 319 |
| 2022-06-03 | 315 | 317 | 312 | 315 | 6,300 | 315 |
| 2022-06-02 | 315 | 315 | 315 | 315 | 400 | 315 |
| 2022-06-01 | 317 | 317 | 312 | 316 | 6,300 | 316 |
| 2022-05-31 | 315 | 317 | 313 | 317 | 1,000 | 317 |
| 2022-05-30 | 317 | 317 | 314 | 315 | 2,200 | 315 |
| 2022-05-27 | 317 | 317 | 314 | 314 | 1,500 | 314 |
| 2022-05-26 | 314 | 317 | 313 | 316 | 2,600 | 316 |
| 2022-05-25 | 315 | 315 | 314 | 314 | 1,100 | 314 |
| 2022-05-24 | 313 | 314 | 313 | 314 | 1,000 | 314 |
| 2022-05-23 | 312 | 314 | 312 | 314 | 6,700 | 314 |
| 2022-05-20 | 307 | 314 | 306 | 314 | 15,900 | 314 |
| 2022-05-19 | 305 | 308 | 305 | 307 | 3,300 | 307 |
| 2022-05-18 | 308 | 309 | 307 | 308 | 4,200 | 308 |
| 2022-05-17 | 308 | 309 | 306 | 308 | 2,500 | 308 |
| 2022-05-16 | 308 | 309 | 307 | 309 | 1,100 | 309 |
| 2022-05-13 | 305 | 308 | 305 | 306 | 3,800 | 306 |
| 2022-05-12 | 306 | 309 | 305 | 306 | 2,400 | 306 |
| 2022-05-11 | 310 | 310 | 308 | 308 | 800 | 308 |
| 2022-05-10 | 308 | 310 | 308 | 310 | 2,300 | 310 |
| 2022-05-09 | 310 | 314 | 309 | 314 | 2,600 | 314 |
| 2022-05-06 | 308 | 311 | 308 | 310 | 5,000 | 310 |
| 2022-05-02 | 306 | 309 | 306 | 309 | 6,500 | 309 |
| 2022-04-28 | 306 | 306 | 304 | 306 | 5,100 | 306 |
| 2022-04-27 | 308 | 308 | 303 | 307 | 9,300 | 307 |
| 2022-04-26 | 311 | 312 | 309 | 309 | 3,300 | 309 |
| 2022-04-25 | 313 | 314 | 307 | 314 | 12,400 | 314 |
| 2022-04-22 | 320 | 320 | 310 | 317 | 18,100 | 317 |
| 2022-04-21 | 314 | 318 | 312 | 318 | 20,000 | 318 |
| 2022-04-20 | 320 | 320 | 312 | 314 | 16,800 | 314 |
| 2022-04-19 | 326 | 326 | 314 | 318 | 79,300 | 318 |
| 2022-04-18 | 346 | 352 | 322 | 330 | 467,700 | 330 |
| 2022-04-15 | 316 | 338 | 313 | 320 | 117,600 | 320 |
| 2022-04-14 | 303 | 309 | 302 | 309 | 5,500 | 309 |
| 2022-04-13 | 300 | 303 | 300 | 303 | 400 | 303 |
| 2022-04-12 | 301 | 301 | 300 | 300 | 4,700 | 300 |
| 2022-04-11 | 303 | 303 | 301 | 301 | 900 | 301 |
| 2022-04-08 | 308 | 308 | 303 | 303 | 600 | 303 |
| 2022-04-07 | 306 | 306 | 298 | 305 | 339,000 | 305 |
| 2022-04-06 | 309 | 309 | 306 | 306 | 2,300 | 306 |
| 2022-04-05 | 313 | 313 | 307 | 308 | 3,000 | 308 |
| 2022-04-04 | 311 | 312 | 310 | 312 | 1,900 | 312 |
| 2022-04-01 | 314 | 314 | 310 | 312 | 2,100 | 312 |
| 2022-03-31 | 311 | 311 | 310 | 310 | 1,600 | 310 |
| 2022-03-30 | 313 | 313 | 308 | 312 | 2,900 | 312 |
| 2022-03-29 | 312 | 315 | 312 | 314 | 5,900 | 314 |
| 2022-03-28 | 315 | 315 | 312 | 312 | 5,100 | 312 |
| 2022-03-25 | 315 | 315 | 312 | 315 | 10,400 | 315 |
| 2022-03-24 | 318 | 318 | 315 | 318 | 4,600 | 318 |
| 2022-03-23 | 320 | 322 | 318 | 318 | 7,300 | 318 |
| 2022-03-22 | 319 | 323 | 319 | 320 | 5,800 | 320 |
| 2022-03-18 | 319 | 322 | 318 | 318 | 13,700 | 318 |
| 2022-03-17 | 316 | 319 | 316 | 317 | 13,700 | 317 |
| 2022-03-16 | 314 | 318 | 314 | 316 | 3,400 | 316 |
| 2022-03-15 | 315 | 321 | 314 | 314 | 20,200 | 314 |
| 2022-03-14 | 318 | 318 | 314 | 314 | 20,100 | 314 |
| 2022-03-11 | 323 | 327 | 314 | 318 | 38,600 | 318 |
| 2022-03-10 | 330 | 330 | 328 | 328 | 6,200 | 328 |
| 2022-03-09 | 319 | 326 | 319 | 324 | 25,200 | 324 |
| 2022-03-08 | 329 | 329 | 317 | 319 | 41,000 | 319 |
| 2022-03-07 | 329 | 332 | 328 | 329 | 23,500 | 329 |
| 2022-03-04 | 334 | 334 | 325 | 333 | 32,900 | 333 |
| 2022-03-03 | 335 | 336 | 332 | 335 | 18,200 | 335 |
| 2022-03-02 | 337 | 338 | 335 | 335 | 11,900 | 335 |
| 2022-03-01 | 335 | 340 | 335 | 340 | 29,800 | 340 |
| 2022-02-28 | 330 | 337 | 330 | 337 | 27,700 | 337 |
| 2022-02-25 | 330 | 333 | 328 | 328 | 15,800 | 328 |
| 2022-02-24 | 330 | 334 | 328 | 330 | 35,300 | 330 |
| 2022-02-22 | 335 | 336 | 332 | 334 | 22,300 | 334 |
| 2022-02-21 | 333 | 336 | 332 | 335 | 36,700 | 335 |
| 2022-02-18 | 333 | 334 | 328 | 333 | 16,900 | 333 |
| 2022-02-17 | 335 | 335 | 329 | 333 | 46,500 | 333 |
| 2022-02-16 | 334 | 338 | 333 | 335 | 39,300 | 335 |
| 2022-02-15 | 337 | 338 | 335 | 335 | 6,700 | 335 |
| 2022-02-14 | 337 | 339 | 336 | 339 | 27,800 | 339 |
| 2022-02-10 | 332 | 340 | 332 | 339 | 40,700 | 339 |
| 2022-02-09 | 332 | 342 | 327 | 332 | 80,000 | 332 |
| 2022-02-08 | 335 | 335 | 331 | 332 | 20,500 | 332 |
| 2022-02-07 | 331 | 334 | 330 | 333 | 23,100 | 333 |
| 2022-02-04 | 327 | 332 | 327 | 330 | 37,100 | 330 |
| 2022-02-03 | 328 | 333 | 326 | 327 | 27,900 | 327 |
| 2022-02-02 | 326 | 330 | 326 | 330 | 40,500 | 330 |
| 2022-02-01 | 326 | 327 | 324 | 325 | 46,800 | 325 |
| 2022-01-31 | 328 | 330 | 320 | 326 | 53,200 | 326 |
| 2022-01-28 | 326 | 329 | 326 | 326 | 33,900 | 326 |
| 2022-01-27 | 328 | 329 | 323 | 328 | 38,600 | 328 |
| 2022-01-26 | 330 | 330 | 328 | 330 | 31,600 | 330 |
| 2022-01-25 | 330 | 333 | 327 | 331 | 27,800 | 331 |
| 2022-01-24 | 323 | 331 | 319 | 331 | 40,000 | 331 |
| 2022-01-21 | 329 | 330 | 323 | 323 | 49,200 | 323 |
| 2022-01-20 | 328 | 332 | 327 | 329 | 23,000 | 329 |
| 2022-01-19 | 325 | 331 | 323 | 327 | 46,000 | 327 |
| 2022-01-18 | 332 | 336 | 329 | 329 | 13,800 | 329 |
| 2022-01-17 | 335 | 336 | 331 | 334 | 27,700 | 334 |
| 2022-01-14 | 330 | 335 | 326 | 335 | 27,700 | 335 |
| 2022-01-13 | 325 | 335 | 325 | 329 | 13,500 | 329 |
| 2022-01-12 | 335 | 337 | 329 | 329 | 11,700 | 329 |
| 2022-01-11 | 334 | 338 | 334 | 338 | 25,000 | 338 |
| 2022-01-07 | 334 | 338 | 327 | 334 | 23,300 | 334 |
| 2022-01-06 | 329 | 337 | 329 | 333 | 24,200 | 333 |
| 2022-01-05 | 335 | 338 | 333 | 335 | 28,700 | 335 |
| 2022-01-04 | 323 | 336 | 323 | 335 | 41,300 | 335 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2005-01-26]1株→10株