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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
