2411 ゲンダイエージェンシー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	375	377	373	377	13,900	377
2023-12-28	372	375	371	375	9,100	375
2023-12-27	369	371	369	371	27,400	371
2023-12-26	369	370	369	370	28,200	370
2023-12-25	372	372	369	370	33,500	370
2023-12-22	372	373	371	372	10,500	372
2023-12-21	371	373	370	371	55,900	371
2023-12-20	372	374	371	371	30,900	371
2023-12-19	374	375	371	372	12,100	372
2023-12-18	376	377	374	375	15,900	375
2023-12-15	382	385	375	376	48,300	376
2023-12-14	380	386	375	382	77,500	382
2023-12-13	367	377	367	377	476,300	377
2023-12-12	370	370	366	367	16,600	367
2023-12-11	368	370	367	370	9,800	370
2023-12-08	369	371	366	368	35,100	368
2023-12-07	370	371	368	369	21,800	369
2023-12-06	369	371	369	370	10,600	370
2023-12-05	373	373	369	370	449,100	370
2023-12-04	373	373	371	372	5,500	372
2023-12-01	374	374	370	372	20,200	372
2023-11-30	370	372	369	372	9,100	372
2023-11-29	369	372	369	372	6,600	372
2023-11-28	370	372	369	369	6,600	369
2023-11-27	374	374	369	371	26,600	371
2023-11-24	372	374	371	373	10,800	373
2023-11-22	371	373	370	372	11,700	372
2023-11-21	372	375	371	372	11,200	372
2023-11-20	373	377	369	372	43,000	372
2023-11-17	371	374	370	374	264,600	374
2023-11-16	370	372	370	371	7,400	371
2023-11-15	373	373	369	371	8,700	371
2023-11-14	371	371	370	371	14,100	371
2023-11-13	372	373	369	371	24,400	371
2023-11-10	373	376	373	376	5,200	376
2023-11-09	375	376	372	376	20,000	376
2023-11-08	378	379	373	375	19,700	375
2023-11-07	379	380	377	378	4,700	378
2023-11-06	380	381	376	379	16,600	379
2023-11-02	380	381	378	381	19,300	381
2023-11-01	381	382	380	380	5,900	380
2023-10-31	381	383	380	380	6,300	380
2023-10-30	383	384	380	383	14,000	383
2023-10-27	380	387	380	383	27,300	383
2023-10-26	381	383	379	380	15,000	380
2023-10-25	384	387	381	383	17,100	383
2023-10-24	382	384	375	384	25,100	384
2023-10-23	380	385	379	379	23,900	379
2023-10-20	381	383	375	378	11,600	378
2023-10-19	384	384	382	383	3,300	383
2023-10-18	379	385	379	384	15,600	384
2023-10-17	379	383	376	380	27,200	380
2023-10-16	380	381	375	377	38,800	377
2023-10-13	384	385	380	384	26,200	384
2023-10-12	386	386	377	385	27,000	385
2023-10-11	387	388	383	383	437,400	383
2023-10-10	387	389	384	386	21,200	386
2023-10-06	389	389	383	385	12,300	385
2023-10-05	382	389	382	389	14,500	389
2023-10-04	383	385	376	382	64,900	382
2023-10-03	393	393	386	389	43,300	389
2023-10-02	396	398	392	393	18,800	393
2023-09-29	394	400	394	394	14,400	394
2023-09-28	406	406	394	396	458,800	396
2023-09-27	409	409	404	405	22,200	405
2023-09-26	406	414	403	409	43,800	409
2023-09-25	403	405	403	403	15,800	403
2023-09-22	401	406	400	402	20,700	402
2023-09-21	400	404	400	401	11,300	401
2023-09-20	407	407	401	401	78,300	401
2023-09-19	403	407	401	407	11,400	407
2023-09-15	398	407	398	403	39,700	403
2023-09-14	399	402	397	397	28,100	397
2023-09-13	396	399	392	399	37,000	399
2023-09-12	402	403	399	401	12,200	401
2023-09-11	405	405	400	402	16,600	402
2023-09-08	405	407	401	406	15,400	406
2023-09-07	405	408	404	408	11,600	408
2023-09-06	405	410	404	405	25,200	405
2023-09-05	407	409	404	408	24,300	408
2023-09-04	409	409	401	405	26,200	405
2023-09-01	406	409	405	409	26,100	409
2023-08-31	402	406	401	405	15,900	405
2023-08-30	399	404	397	402	24,200	402
2023-08-29	400	401	394	400	31,500	400
2023-08-28	400	405	394	396	83,000	396
2023-08-25	385	389	382	388	9,600	388
2023-08-24	386	387	384	387	10,400	387
2023-08-23	385	387	384	386	8,300	386
2023-08-22	378	385	378	385	11,300	385
2023-08-21	378	384	377	379	36,500	379
2023-08-18	384	387	375	378	59,800	378
2023-08-17	390	391	382	388	50,600	388
2023-08-16	394	394	388	389	274,300	389
2023-08-15	394	395	392	393	10,500	393
2023-08-14	397	397	391	392	33,300	392
2023-08-10	395	395	390	394	30,700	394
2023-08-09	400	400	394	396	21,700	396
2023-08-08	398	401	397	401	12,000	401
2023-08-07	389	398	389	398	22,300	398
2023-08-04	388	392	387	389	14,400	389
2023-08-03	394	396	390	390	35,000	390
2023-08-02	396	398	395	395	425,700	395
2023-08-01	398	400	395	398	37,700	398
2023-07-31	395	398	393	396	52,900	396
2023-07-28	401	403	383	394	153,300	394
2023-07-27	405	406	397	402	44,300	402
2023-07-26	405	405	402	405	15,100	405
2023-07-25	405	407	401	402	55,700	402
2023-07-24	407	411	404	407	46,900	407
2023-07-21	410	410	404	408	256,400	408
2023-07-20	418	418	406	413	33,700	413
2023-07-19	400	416	399	416	63,500	416
2023-07-18	400	414	393	399	327,500	399
2023-07-14	447	463	438	444	99,200	444
2023-07-13	440	445	432	444	79,400	444
2023-07-12	447	449	443	443	16,700	443
2023-07-11	449	452	446	446	32,700	446
2023-07-10	457	457	447	451	24,100	451
2023-07-07	450	457	446	453	26,200	453
2023-07-06	455	459	448	451	48,600	451
2023-07-05	462	462	456	461	17,700	461
2023-07-04	460	465	458	463	18,600	463
2023-07-03	455	462	455	459	19,900	459
2023-06-30	454	455	450	455	10,700	455
2023-06-29	458	459	451	453	27,900	453
2023-06-28	453	456	450	456	15,900	456
2023-06-27	460	460	447	455	44,000	455
2023-06-26	461	467	457	461	31,400	461
2023-06-23	474	474	460	464	41,700	464
2023-06-22	470	482	460	469	115,800	469
2023-06-21	454	471	454	470	70,300	470
2023-06-20	454	460	452	460	28,600	460
2023-06-19	465	467	455	458	69,000	458
2023-06-16	455	472	455	470	130,000	470
2023-06-15	438	454	435	453	59,700	453
2023-06-14	446	451	438	438	64,300	438
2023-06-13	454	458	444	444	54,300	444
2023-06-12	454	457	452	454	24,600	454
2023-06-09	455	460	453	454	12,600	454
2023-06-08	458	459	448	450	45,600	450
2023-06-07	458	465	455	457	56,000	457
2023-06-06	457	467	456	458	66,900	458
2023-06-05	460	466	457	458	46,400	458
2023-06-02	451	466	451	461	107,200	461
2023-06-01	453	458	448	451	63,200	451
2023-05-31	446	463	441	457	107,300	457
2023-05-30	441	447	436	444	54,600	444
2023-05-29	447	450	440	441	52,600	441
2023-05-26	455	455	445	446	70,000	446
2023-05-25	460	461	452	456	54,800	456
2023-05-24	454	463	451	460	59,800	460
2023-05-23	458	477	449	454	341,200	454
2023-05-22	448	468	439	458	670,700	458
2023-05-19	418	424	417	418	32,800	418
2023-05-18	428	428	418	418	67,500	418
2023-05-17	421	429	420	428	75,500	428
2023-05-16	417	421	412	421	44,300	421
2023-05-15	418	418	410	415	108,000	415
2023-05-12	424	424	415	418	70,900	418
2023-05-11	416	428	416	427	39,500	427
2023-05-10	431	432	412	420	185,600	420
2023-05-09	433	438	429	433	64,300	433
2023-05-08	435	435	427	431	43,200	431
2023-05-02	431	437	426	437	54,400	437
2023-05-01	436	437	428	432	46,200	432
2023-04-28	436	445	428	433	102,100	433
2023-04-27	438	439	432	438	36,000	438
2023-04-26	444	444	431	438	132,400	438
2023-04-25	454	462	446	450	78,800	450
2023-04-24	445	459	445	450	85,700	450
2023-04-21	463	476	448	450	136,900	450
2023-04-20	437	470	437	469	435,300	469
2023-04-19	433	442	429	437	127,100	437
2023-04-18	428	448	416	440	339,500	440
2023-04-17	430	442	419	427	779,800	427
2023-04-14	475	486	463	482	495,700	482
2023-04-13	460	475	455	468	239,200	468
2023-04-12	436	462	434	459	177,600	459
2023-04-11	445	448	434	436	65,700	436
2023-04-10	434	447	429	441	68,800	441
2023-04-07	435	439	426	431	35,800	431
2023-04-06	423	445	423	435	110,100	435
2023-04-05	422	429	418	424	142,800	424
2023-04-04	452	452	420	424	326,400	424
2023-04-03	462	465	452	453	61,900	453
2023-03-31	455	464	454	458	50,600	458
2023-03-30	438	456	437	455	67,600	455
2023-03-29	449	449	439	443	48,400	443
2023-03-28	456	459	441	442	94,300	442
2023-03-27	474	476	452	454	99,900	454
2023-03-24	463	476	455	467	94,300	467
2023-03-23	447	464	445	464	58,300	464
2023-03-22	446	460	446	447	121,400	447
2023-03-20	462	462	434	436	215,100	436
2023-03-17	476	481	461	466	167,300	466
2023-03-16	452	474	449	469	182,200	469
2023-03-15	456	466	455	462	97,100	462
2023-03-14	454	456	440	448	229,900	448
2023-03-13	454	463	444	462	181,800	462
2023-03-10	461	478	457	464	148,000	464
2023-03-09	473	475	461	469	198,500	469
2023-03-08	469	494	469	479	175,300	479
2023-03-07	465	500	465	470	288,700	470
2023-03-06	463	473	456	464	190,600	464
2023-03-03	444	465	442	462	339,500	462
2023-03-02	436	442	433	436	92,200	436
2023-03-01	426	438	424	436	133,700	436
2023-02-28	433	433	416	430	210,500	430
2023-02-27	453	453	429	431	171,800	431
2023-02-24	440	453	435	453	171,800	453
2023-02-22	440	445	436	443	70,000	443
2023-02-21	450	457	444	444	152,100	444
2023-02-20	460	460	440	444	205,300	444
2023-02-17	424	457	412	454	615,200	454
2023-02-16	411	425	410	424	505,600	424
2023-02-15	403	410	398	398	250,000	398
2023-02-14	407	408	400	406	146,500	406
2023-02-13	423	423	397	407	321,100	407
2023-02-10	418	433	413	423	393,300	423
2023-02-09	413	420	410	413	184,700	413
2023-02-08	410	413	406	412	126,200	412
2023-02-07	410	418	406	418	185,400	418
2023-02-06	418	422	406	406	349,200	406
2023-02-03	410	432	409	422	341,200	422
2023-02-02	410	418	406	413	292,300	413
2023-02-01	417	421	407	413	386,800	413
2023-01-31	419	432	406	420	1,102,600	420
2023-01-30	370	425	369	415	2,287,600	415
2023-01-27	356	359	353	356	105,100	356
2023-01-26	358	358	353	353	163,700	353
2023-01-25	357	363	348	354	200,200	354
2023-01-24	372	372	355	356	239,500	356
2023-01-23	361	372	357	367	392,500	367
2023-01-20	393	398	388	390	376,500	390
2023-01-19	371	395	370	390	194,800	390
2023-01-18	371	372	365	370	102,300	370
2023-01-17	369	373	366	368	61,200	368
2023-01-16	374	375	365	367	61,900	367
2023-01-13	370	376	369	374	40,900	374
2023-01-12	375	375	367	370	26,900	370
2023-01-11	366	377	360	376	65,100	376
2023-01-10	379	379	360	366	58,800	366
2023-01-06	373	380	371	379	44,400	379
2023-01-05	377	381	365	373	80,000	373
2023-01-04	379	399	371	376	298,000	376

分割・併合履歴： [2013-03-27]1株→200株 [2005-01-26]1株→10株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30