4179 (株)ジーネクスト 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 313 | 321 | 313 | 315 | 21,000 | 315 |
| 2025-05-21 | 321 | 323 | 313 | 314 | 43,800 | 314 |
| 2025-05-20 | 312 | 324 | 312 | 317 | 91,000 | 317 |
| 2025-05-19 | 301 | 315 | 300 | 311 | 53,600 | 311 |
| 2025-05-16 | 301 | 304 | 298 | 303 | 18,100 | 303 |
| 2025-05-15 | 302 | 308 | 302 | 304 | 15,800 | 304 |
| 2025-05-14 | 301 | 309 | 298 | 301 | 65,900 | 301 |
| 2025-05-13 | 301 | 305 | 297 | 297 | 35,700 | 297 |
| 2025-05-12 | 304 | 308 | 298 | 300 | 28,600 | 300 |
| 2025-05-09 | 308 | 310 | 301 | 301 | 73,000 | 301 |
| 2025-05-08 | 309 | 310 | 301 | 306 | 41,700 | 306 |
| 2025-05-07 | 304 | 312 | 303 | 307 | 25,300 | 307 |
| 2025-05-02 | 311 | 315 | 304 | 312 | 43,200 | 312 |
| 2025-05-01 | 315 | 318 | 310 | 312 | 29,100 | 312 |
| 2025-04-30 | 310 | 316 | 307 | 312 | 75,900 | 312 |
| 2025-04-28 | 300 | 309 | 299 | 306 | 41,200 | 306 |
| 2025-04-25 | 300 | 306 | 299 | 301 | 48,300 | 301 |
| 2025-04-24 | 300 | 303 | 297 | 297 | 45,000 | 297 |
| 2025-04-23 | 309 | 309 | 295 | 295 | 50,200 | 295 |
| 2025-04-22 | 296 | 308 | 296 | 297 | 47,800 | 297 |
| 2025-04-21 | 283 | 315 | 282 | 297 | 359,300 | 297 |
| 2025-04-18 | 300 | 310 | 290 | 290 | 156,600 | 290 |
| 2025-04-17 | 330 | 345 | 287 | 296 | 728,500 | 296 |
| 2025-04-16 | 314 | 375 | 308 | 329 | 4,810,600 | 329 |
| 2025-04-15 | 306 | 325 | 302 | 308 | 617,900 | 308 |
| 2025-04-14 | 295 | 365 | 293 | 305 | 2,433,700 | 305 |
| 2025-04-11 | 264 | 349 | 260 | 293 | 2,574,700 | 293 |
| 2025-04-10 | 274 | 284 | 262 | 271 | 181,100 | 271 |
| 2025-04-09 | 246 | 333 | 233 | 260 | 1,239,900 | 260 |
| 2025-04-08 | 234 | 262 | 232 | 254 | 226,900 | 254 |
| 2025-04-07 | 229 | 229 | 206 | 210 | 235,700 | 210 |
| 2025-04-04 | 274 | 274 | 229 | 245 | 251,000 | 245 |
| 2025-04-03 | 276 | 282 | 266 | 275 | 154,400 | 275 |
| 2025-04-02 | 310 | 310 | 294 | 297 | 102,900 | 297 |
| 2025-04-01 | 331 | 339 | 303 | 303 | 141,800 | 303 |
| 2025-03-31 | 351 | 357 | 326 | 330 | 313,100 | 330 |
| 2025-03-28 | 390 | 397 | 372 | 388 | 194,200 | 388 |
| 2025-03-27 | 423 | 426 | 398 | 400 | 160,700 | 400 |
| 2025-03-26 | 426 | 426 | 416 | 423 | 42,800 | 423 |
| 2025-03-25 | 415 | 424 | 405 | 420 | 93,200 | 420 |
| 2025-03-24 | 419 | 419 | 405 | 407 | 93,900 | 407 |
| 2025-03-21 | 405 | 432 | 405 | 421 | 122,600 | 421 |
| 2025-03-19 | 421 | 421 | 405 | 405 | 91,500 | 405 |
| 2025-03-18 | 418 | 423 | 416 | 417 | 45,600 | 417 |
| 2025-03-17 | 408 | 417 | 400 | 413 | 67,100 | 413 |
| 2025-03-14 | 399 | 407 | 395 | 404 | 82,600 | 404 |
| 2025-03-13 | 399 | 405 | 396 | 396 | 53,600 | 396 |
| 2025-03-12 | 401 | 401 | 388 | 393 | 118,300 | 393 |
| 2025-03-11 | 404 | 407 | 400 | 404 | 49,100 | 404 |
| 2025-03-10 | 410 | 419 | 403 | 412 | 57,900 | 412 |
| 2025-03-07 | 420 | 428 | 404 | 410 | 138,400 | 410 |
| 2025-03-06 | 412 | 435 | 412 | 430 | 78,600 | 430 |
| 2025-03-05 | 405 | 414 | 402 | 407 | 39,500 | 407 |
| 2025-03-04 | 401 | 415 | 401 | 407 | 72,800 | 407 |
| 2025-03-03 | 408 | 420 | 398 | 401 | 92,200 | 401 |
| 2025-02-28 | 440 | 440 | 404 | 408 | 260,500 | 408 |
| 2025-02-27 | 436 | 450 | 422 | 440 | 132,400 | 440 |
| 2025-02-26 | 435 | 444 | 411 | 428 | 178,900 | 428 |
| 2025-02-25 | 436 | 466 | 420 | 434 | 247,100 | 434 |
| 2025-02-21 | 472 | 491 | 430 | 450 | 359,600 | 450 |
| 2025-02-20 | 490 | 520 | 486 | 488 | 203,500 | 488 |
| 2025-02-19 | 494 | 520 | 480 | 490 | 316,200 | 490 |
| 2025-02-18 | 485 | 495 | 471 | 478 | 139,100 | 478 |
| 2025-02-17 | 481 | 485 | 460 | 485 | 248,100 | 485 |
| 2025-02-14 | 463 | 520 | 439 | 489 | 675,400 | 489 |
| 2025-02-13 | 468 | 490 | 455 | 460 | 237,800 | 460 |
| 2025-02-12 | 454 | 461 | 443 | 460 | 104,000 | 460 |
| 2025-02-10 | 432 | 457 | 429 | 446 | 134,300 | 446 |
| 2025-02-07 | 433 | 472 | 421 | 435 | 212,400 | 435 |
| 2025-02-06 | 415 | 435 | 401 | 427 | 133,400 | 427 |
| 2025-02-05 | 410 | 419 | 406 | 415 | 104,600 | 415 |
| 2025-02-04 | 401 | 418 | 395 | 414 | 124,000 | 414 |
| 2025-02-03 | 389 | 413 | 370 | 401 | 98,100 | 401 |
| 2025-01-31 | 398 | 399 | 384 | 397 | 82,700 | 397 |
| 2025-01-30 | 380 | 407 | 375 | 399 | 146,000 | 399 |
| 2025-01-29 | 383 | 389 | 368 | 382 | 74,300 | 382 |
| 2025-01-28 | 372 | 390 | 356 | 386 | 87,100 | 386 |
| 2025-01-27 | 370 | 394 | 362 | 380 | 308,600 | 380 |
| 2025-01-24 | 330 | 370 | 325 | 360 | 204,500 | 360 |
| 2025-01-23 | 323 | 324 | 321 | 324 | 2,300 | 324 |
| 2025-01-22 | 320 | 330 | 314 | 322 | 8,900 | 322 |
| 2025-01-21 | 320 | 320 | 314 | 318 | 2,800 | 318 |
| 2025-01-20 | 319 | 322 | 318 | 318 | 3,500 | 318 |
| 2025-01-17 | 315 | 317 | 311 | 317 | 5,100 | 317 |
| 2025-01-16 | 324 | 324 | 313 | 317 | 2,900 | 317 |
| 2025-01-15 | 315 | 317 | 307 | 317 | 7,100 | 317 |
| 2025-01-14 | 318 | 318 | 307 | 307 | 6,300 | 307 |
| 2025-01-10 | 309 | 325 | 309 | 321 | 8,600 | 321 |
| 2025-01-09 | 326 | 326 | 309 | 309 | 14,500 | 309 |
| 2025-01-08 | 316 | 334 | 312 | 333 | 28,200 | 333 |
| 2025-01-07 | 318 | 320 | 311 | 315 | 8,400 | 315 |
| 2025-01-06 | 332 | 332 | 308 | 318 | 23,100 | 318 |
分割・併合履歴 ： なし