4179 (株)ジーネクスト 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 336 | 349 | 336 | 345 | 22,100 | 345 |
| 2024-11-20 | 349 | 353 | 340 | 342 | 14,600 | 342 |
| 2024-11-19 | 347 | 354 | 341 | 344 | 28,700 | 344 |
| 2024-11-18 | 350 | 355 | 330 | 342 | 60,000 | 342 |
| 2024-11-15 | 369 | 391 | 351 | 360 | 89,400 | 360 |
| 2024-11-14 | 391 | 396 | 372 | 374 | 54,900 | 374 |
| 2024-11-13 | 362 | 392 | 356 | 386 | 74,300 | 386 |
| 2024-11-12 | 362 | 369 | 356 | 366 | 40,900 | 366 |
| 2024-11-11 | 355 | 374 | 355 | 356 | 49,100 | 356 |
| 2024-11-08 | 365 | 371 | 351 | 359 | 74,500 | 359 |
| 2024-11-07 | 371 | 378 | 360 | 371 | 31,800 | 371 |
| 2024-11-06 | 376 | 385 | 370 | 378 | 31,100 | 378 |
| 2024-11-05 | 397 | 397 | 375 | 377 | 114,800 | 377 |
| 2024-11-01 | 417 | 417 | 400 | 405 | 86,400 | 405 |
| 2024-10-31 | 397 | 418 | 389 | 410 | 197,800 | 410 |
| 2024-10-30 | 379 | 399 | 374 | 393 | 137,000 | 393 |
| 2024-10-29 | 396 | 410 | 383 | 387 | 364,600 | 387 |
| 2024-10-28 | 350 | 400 | 341 | 380 | 306,400 | 380 |
| 2024-10-25 | 346 | 367 | 346 | 358 | 65,500 | 358 |
| 2024-10-24 | 335 | 349 | 334 | 349 | 20,300 | 349 |
| 2024-10-23 | 328 | 336 | 322 | 336 | 37,900 | 336 |
| 2024-10-22 | 336 | 339 | 325 | 327 | 50,700 | 327 |
| 2024-10-21 | 352 | 381 | 333 | 340 | 174,200 | 340 |
| 2024-10-18 | 355 | 358 | 342 | 344 | 67,600 | 344 |
| 2024-10-17 | 336 | 357 | 332 | 355 | 119,000 | 355 |
| 2024-10-16 | 368 | 368 | 334 | 339 | 276,700 | 339 |
| 2024-10-15 | 373 | 393 | 355 | 374 | 465,800 | 374 |
| 2024-10-11 | 341 | 373 | 335 | 369 | 499,700 | 369 |
| 2024-10-10 | 315 | 365 | 309 | 348 | 1,005,200 | 348 |
| 2024-10-09 | 313 | 321 | 304 | 320 | 267,500 | 320 |
| 2024-10-08 | 288 | 339 | 288 | 323 | 1,101,200 | 323 |
| 2024-10-07 | 310 | 310 | 289 | 289 | 256,600 | 289 |
| 2024-10-04 | 274 | 333 | 272 | 300 | 1,763,800 | 300 |
| 2024-10-03 | 266 | 275 | 263 | 267 | 55,300 | 267 |
| 2024-10-02 | 313 | 344 | 274 | 274 | 718,500 | 274 |
| 2024-10-01 | 282 | 282 | 275 | 281 | 9,300 | 281 |
| 2024-09-30 | 277 | 292 | 249 | 282 | 35,100 | 282 |
| 2024-09-27 | 280 | 283 | 264 | 265 | 10,500 | 265 |
| 2024-09-26 | 267 | 276 | 260 | 273 | 8,600 | 273 |
| 2024-09-25 | 268 | 283 | 261 | 269 | 9,200 | 269 |
| 2024-09-24 | 272 | 272 | 261 | 265 | 4,700 | 265 |
| 2024-09-20 | 270 | 276 | 267 | 272 | 4,000 | 272 |
| 2024-09-19 | 266 | 276 | 266 | 267 | 3,500 | 267 |
| 2024-09-18 | 267 | 273 | 265 | 267 | 3,400 | 267 |
| 2024-09-17 | 275 | 278 | 266 | 266 | 4,800 | 266 |
| 2024-09-13 | 265 | 265 | 260 | 265 | 3,400 | 265 |
| 2024-09-12 | 260 | 265 | 260 | 263 | 1,400 | 263 |
| 2024-09-11 | 262 | 269 | 258 | 260 | 7,500 | 260 |
| 2024-09-10 | 258 | 264 | 258 | 264 | 5,900 | 264 |
| 2024-09-09 | 268 | 274 | 242 | 258 | 5,000 | 258 |
| 2024-09-06 | 269 | 270 | 258 | 260 | 23,300 | 260 |
| 2024-09-05 | 270 | 271 | 266 | 268 | 4,600 | 268 |
| 2024-09-04 | 278 | 278 | 266 | 278 | 5,300 | 278 |
| 2024-09-03 | 284 | 284 | 271 | 274 | 12,700 | 274 |
| 2024-09-02 | 276 | 277 | 270 | 277 | 3,300 | 277 |
| 2024-08-30 | 279 | 279 | 271 | 276 | 4,800 | 276 |
| 2024-08-29 | 274 | 282 | 274 | 280 | 2,800 | 280 |
| 2024-08-28 | 280 | 285 | 273 | 274 | 3,500 | 274 |
| 2024-08-27 | 282 | 288 | 278 | 280 | 3,900 | 280 |
| 2024-08-26 | 279 | 282 | 278 | 280 | 1,000 | 280 |
| 2024-08-23 | 273 | 283 | 272 | 275 | 8,500 | 275 |
| 2024-08-22 | 273 | 284 | 272 | 272 | 3,000 | 272 |
| 2024-08-21 | 274 | 277 | 260 | 275 | 17,000 | 275 |
| 2024-08-20 | 283 | 286 | 272 | 273 | 9,200 | 273 |
| 2024-08-19 | 285 | 294 | 270 | 276 | 35,400 | 276 |
| 2024-08-16 | 285 | 290 | 275 | 277 | 24,200 | 277 |
| 2024-08-15 | 292 | 297 | 279 | 286 | 11,000 | 286 |
| 2024-08-14 | 288 | 300 | 284 | 300 | 39,300 | 300 |
| 2024-08-13 | 273 | 287 | 268 | 287 | 24,100 | 287 |
| 2024-08-09 | 264 | 314 | 253 | 281 | 277,700 | 281 |
| 2024-08-08 | 236 | 265 | 236 | 249 | 28,400 | 249 |
| 2024-08-07 | 243 | 250 | 233 | 236 | 57,200 | 236 |
| 2024-08-06 | 249 | 269 | 238 | 241 | 33,300 | 241 |
| 2024-08-05 | 287 | 287 | 221 | 257 | 47,900 | 257 |
| 2024-08-02 | 295 | 300 | 286 | 299 | 9,700 | 299 |
| 2024-08-01 | 298 | 305 | 296 | 296 | 14,400 | 296 |
| 2024-07-31 | 299 | 306 | 296 | 306 | 6,500 | 306 |
| 2024-07-30 | 311 | 313 | 298 | 306 | 26,000 | 306 |
| 2024-07-29 | 299 | 315 | 287 | 312 | 70,300 | 312 |
| 2024-07-26 | 282 | 287 | 282 | 286 | 3,700 | 286 |
| 2024-07-25 | 289 | 289 | 283 | 289 | 2,900 | 289 |
| 2024-07-24 | 287 | 289 | 283 | 289 | 10,600 | 289 |
| 2024-07-23 | 287 | 287 | 284 | 285 | 1,000 | 285 |
| 2024-07-22 | 286 | 288 | 282 | 284 | 3,200 | 284 |
| 2024-07-19 | 287 | 288 | 287 | 287 | 3,900 | 287 |
| 2024-07-18 | 287 | 290 | 287 | 287 | 1,300 | 287 |
| 2024-07-17 | 291 | 291 | 281 | 290 | 10,000 | 290 |
| 2024-07-16 | 294 | 294 | 286 | 291 | 6,700 | 291 |
| 2024-07-12 | 294 | 294 | 288 | 291 | 2,000 | 291 |
| 2024-07-11 | 288 | 295 | 287 | 295 | 4,500 | 295 |
| 2024-07-10 | 294 | 294 | 289 | 289 | 5,100 | 289 |
| 2024-07-09 | 295 | 295 | 288 | 288 | 5,600 | 288 |
| 2024-07-08 | 293 | 295 | 288 | 293 | 4,300 | 293 |
| 2024-07-05 | 292 | 296 | 289 | 292 | 8,700 | 292 |
| 2024-07-04 | 296 | 296 | 291 | 291 | 5,700 | 291 |
| 2024-07-03 | 295 | 296 | 290 | 291 | 11,500 | 291 |
| 2024-07-02 | 297 | 297 | 290 | 292 | 1,900 | 292 |
| 2024-07-01 | 297 | 300 | 290 | 295 | 4,400 | 295 |
| 2024-06-28 | 298 | 300 | 297 | 297 | 8,300 | 297 |
| 2024-06-27 | 297 | 304 | 293 | 300 | 12,900 | 300 |
| 2024-06-26 | 317 | 317 | 293 | 296 | 116,400 | 296 |
| 2024-06-25 | 288 | 297 | 288 | 293 | 38,900 | 293 |
| 2024-06-24 | 286 | 327 | 286 | 293 | 490,700 | 293 |
| 2024-06-21 | 291 | 292 | 283 | 283 | 10,800 | 283 |
| 2024-06-20 | 287 | 291 | 284 | 286 | 10,800 | 286 |
| 2024-06-19 | 290 | 291 | 288 | 288 | 9,200 | 288 |
| 2024-06-18 | 298 | 298 | 289 | 295 | 23,300 | 295 |
| 2024-06-17 | 288 | 297 | 285 | 297 | 43,600 | 297 |
| 2024-06-14 | 302 | 304 | 283 | 296 | 216,200 | 296 |
| 2024-06-13 | 305 | 345 | 296 | 311 | 1,650,500 | 311 |
| 2024-06-12 | 266 | 268 | 263 | 265 | 3,000 | 265 |
| 2024-06-11 | 262 | 266 | 262 | 265 | 23,200 | 265 |
| 2024-06-10 | 266 | 269 | 263 | 265 | 13,400 | 265 |
| 2024-06-07 | 264 | 268 | 264 | 267 | 5,700 | 267 |
| 2024-06-06 | 269 | 271 | 265 | 266 | 10,000 | 266 |
| 2024-06-05 | 268 | 270 | 262 | 267 | 56,200 | 267 |
| 2024-06-04 | 275 | 278 | 265 | 267 | 51,500 | 267 |
| 2024-06-03 | 294 | 294 | 276 | 276 | 28,300 | 276 |
| 2024-05-31 | 284 | 288 | 275 | 281 | 52,400 | 281 |
| 2024-05-30 | 291 | 292 | 286 | 288 | 24,900 | 288 |
| 2024-05-29 | 299 | 299 | 293 | 293 | 9,700 | 293 |
| 2024-05-28 | 296 | 300 | 295 | 295 | 12,600 | 295 |
| 2024-05-27 | 302 | 302 | 295 | 296 | 17,100 | 296 |
| 2024-05-24 | 300 | 302 | 298 | 298 | 8,700 | 298 |
| 2024-05-23 | 303 | 305 | 301 | 301 | 13,600 | 301 |
| 2024-05-22 | 314 | 314 | 302 | 303 | 21,800 | 303 |
| 2024-05-21 | 311 | 316 | 309 | 312 | 14,600 | 312 |
| 2024-05-20 | 318 | 318 | 307 | 308 | 27,800 | 308 |
| 2024-05-17 | 304 | 320 | 300 | 320 | 31,200 | 320 |
| 2024-05-16 | 315 | 315 | 305 | 307 | 49,100 | 307 |
| 2024-05-15 | 308 | 339 | 307 | 331 | 131,800 | 331 |
| 2024-05-14 | 313 | 315 | 305 | 312 | 27,500 | 312 |
| 2024-05-13 | 321 | 321 | 313 | 320 | 32,700 | 320 |
| 2024-05-10 | 319 | 325 | 313 | 313 | 65,000 | 313 |
| 2024-05-09 | 318 | 318 | 310 | 312 | 9,700 | 312 |
| 2024-05-08 | 311 | 315 | 307 | 314 | 17,500 | 314 |
| 2024-05-07 | 314 | 315 | 310 | 311 | 40,800 | 311 |
| 2024-05-02 | 324 | 324 | 314 | 315 | 46,400 | 315 |
| 2024-05-01 | 329 | 333 | 306 | 316 | 215,300 | 316 |
| 2024-04-30 | 311 | 320 | 305 | 313 | 146,600 | 313 |
| 2024-04-26 | 318 | 357 | 313 | 318 | 1,123,300 | 318 |
| 2024-04-25 | 332 | 336 | 314 | 314 | 149,100 | 314 |
| 2024-04-24 | 333 | 348 | 329 | 333 | 132,900 | 333 |
| 2024-04-23 | 346 | 348 | 328 | 335 | 212,600 | 335 |
| 2024-04-22 | 360 | 364 | 340 | 343 | 200,400 | 343 |
| 2024-04-19 | 380 | 402 | 340 | 348 | 971,200 | 348 |
| 2024-04-18 | 420 | 420 | 388 | 388 | 2,040,400 | 388 |
| 2024-04-17 | 396 | 468 | 361 | 468 | 3,711,000 | 468 |
| 2024-04-16 | 312 | 388 | 310 | 388 | 1,088,600 | 388 |
| 2024-04-15 | 302 | 308 | 299 | 308 | 1,800 | 308 |
| 2024-04-12 | 309 | 311 | 295 | 310 | 10,600 | 310 |
| 2024-04-11 | 315 | 315 | 307 | 313 | 1,100 | 313 |
| 2024-04-10 | 310 | 311 | 309 | 311 | 1,200 | 311 |
| 2024-04-09 | 310 | 310 | 294 | 310 | 2,500 | 310 |
| 2024-04-08 | 314 | 314 | 303 | 304 | 800 | 304 |
| 2024-04-05 | 322 | 322 | 295 | 310 | 19,300 | 310 |
| 2024-04-04 | 316 | 327 | 316 | 323 | 900 | 323 |
| 2024-04-03 | 324 | 324 | 316 | 316 | 5,500 | 316 |
| 2024-04-02 | 326 | 326 | 318 | 324 | 3,500 | 324 |
| 2024-04-01 | 324 | 330 | 320 | 324 | 3,800 | 324 |
| 2024-03-29 | 331 | 332 | 322 | 330 | 5,800 | 330 |
| 2024-03-28 | 330 | 331 | 321 | 331 | 1,500 | 331 |
| 2024-03-27 | 339 | 339 | 330 | 330 | 8,300 | 330 |
| 2024-03-26 | 338 | 340 | 327 | 339 | 2,800 | 339 |
| 2024-03-25 | 344 | 346 | 336 | 346 | 8,700 | 346 |
| 2024-03-22 | 343 | 343 | 335 | 343 | 4,900 | 343 |
| 2024-03-21 | 331 | 348 | 331 | 342 | 5,100 | 342 |
| 2024-03-19 | 332 | 332 | 325 | 330 | 3,100 | 330 |
| 2024-03-18 | 335 | 335 | 327 | 332 | 5,600 | 332 |
| 2024-03-15 | 327 | 336 | 320 | 330 | 16,300 | 330 |
| 2024-03-14 | 327 | 339 | 325 | 325 | 5,600 | 325 |
| 2024-03-13 | 343 | 343 | 320 | 324 | 6,800 | 324 |
| 2024-03-12 | 324 | 345 | 324 | 340 | 17,000 | 340 |
| 2024-03-11 | 339 | 341 | 326 | 340 | 7,300 | 340 |
| 2024-03-08 | 347 | 347 | 338 | 342 | 2,500 | 342 |
| 2024-03-07 | 341 | 349 | 337 | 346 | 4,500 | 346 |
| 2024-03-06 | 341 | 361 | 339 | 342 | 14,800 | 342 |
| 2024-03-05 | 334 | 345 | 334 | 340 | 7,700 | 340 |
| 2024-03-04 | 341 | 342 | 331 | 339 | 6,900 | 339 |
| 2024-03-01 | 338 | 340 | 330 | 335 | 5,100 | 335 |
| 2024-02-29 | 325 | 348 | 325 | 338 | 17,500 | 338 |
| 2024-02-28 | 329 | 331 | 322 | 326 | 6,300 | 326 |
| 2024-02-27 | 341 | 345 | 320 | 331 | 9,400 | 331 |
| 2024-02-26 | 323 | 339 | 323 | 333 | 15,300 | 333 |
| 2024-02-22 | 323 | 323 | 314 | 323 | 4,600 | 323 |
| 2024-02-21 | 320 | 321 | 316 | 318 | 2,600 | 318 |
| 2024-02-20 | 311 | 323 | 311 | 320 | 11,600 | 320 |
| 2024-02-19 | 312 | 314 | 310 | 314 | 1,700 | 314 |
| 2024-02-16 | 316 | 319 | 306 | 308 | 22,000 | 308 |
| 2024-02-15 | 319 | 331 | 316 | 317 | 11,600 | 317 |
| 2024-02-14 | 321 | 326 | 315 | 319 | 25,500 | 319 |
| 2024-02-13 | 320 | 347 | 311 | 321 | 85,800 | 321 |
| 2024-02-09 | 312 | 350 | 306 | 308 | 124,100 | 308 |
| 2024-02-08 | 304 | 312 | 302 | 305 | 26,700 | 305 |
| 2024-02-07 | 305 | 307 | 303 | 303 | 2,400 | 303 |
| 2024-02-06 | 306 | 306 | 304 | 304 | 1,600 | 304 |
| 2024-02-05 | 301 | 306 | 300 | 306 | 2,100 | 306 |
| 2024-02-02 | 304 | 306 | 302 | 303 | 10,500 | 303 |
| 2024-02-01 | 305 | 305 | 301 | 303 | 1,900 | 303 |
| 2024-01-31 | 304 | 305 | 299 | 305 | 8,100 | 305 |
| 2024-01-30 | 301 | 304 | 300 | 303 | 1,300 | 303 |
| 2024-01-29 | 306 | 306 | 301 | 301 | 1,600 | 301 |
| 2024-01-26 | 300 | 303 | 299 | 300 | 20,100 | 300 |
| 2024-01-25 | 303 | 304 | 299 | 304 | 11,500 | 304 |
| 2024-01-24 | 305 | 305 | 302 | 303 | 3,400 | 303 |
| 2024-01-23 | 307 | 307 | 302 | 304 | 10,800 | 304 |
| 2024-01-22 | 302 | 305 | 301 | 303 | 10,300 | 303 |
| 2024-01-19 | 301 | 302 | 300 | 301 | 8,700 | 301 |
| 2024-01-18 | 301 | 301 | 299 | 301 | 5,100 | 301 |
| 2024-01-17 | 301 | 303 | 300 | 301 | 15,800 | 301 |
| 2024-01-16 | 304 | 304 | 301 | 301 | 9,900 | 301 |
| 2024-01-15 | 301 | 306 | 300 | 304 | 6,300 | 304 |
| 2024-01-12 | 306 | 306 | 301 | 302 | 12,400 | 302 |
| 2024-01-11 | 303 | 307 | 302 | 306 | 15,300 | 306 |
| 2024-01-10 | 300 | 304 | 297 | 303 | 20,600 | 303 |
| 2024-01-09 | 300 | 300 | 298 | 300 | 12,900 | 300 |
| 2024-01-05 | 303 | 303 | 298 | 298 | 9,100 | 298 |
| 2024-01-04 | 302 | 305 | 297 | 305 | 12,000 | 305 |
分割・併合履歴 ： なし
