4179 (株)ジーネクスト の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 545 | 562 | 538 | 556 | 12,000 | 556 |
| 2021-12-29 | 524 | 555 | 524 | 551 | 17,700 | 551 |
| 2021-12-28 | 510 | 521 | 505 | 519 | 50,900 | 519 |
| 2021-12-27 | 548 | 548 | 509 | 509 | 36,100 | 509 |
| 2021-12-24 | 549 | 554 | 541 | 543 | 22,800 | 543 |
| 2021-12-23 | 560 | 562 | 533 | 541 | 16,400 | 541 |
| 2021-12-22 | 515 | 549 | 506 | 544 | 49,400 | 544 |
| 2021-12-21 | 518 | 518 | 501 | 502 | 25,100 | 502 |
| 2021-12-20 | 530 | 540 | 497 | 501 | 81,600 | 501 |
| 2021-12-17 | 560 | 560 | 538 | 540 | 21,000 | 540 |
| 2021-12-16 | 557 | 580 | 535 | 560 | 45,400 | 560 |
| 2021-12-15 | 532 | 546 | 522 | 527 | 36,600 | 527 |
| 2021-12-14 | 551 | 560 | 529 | 529 | 55,400 | 529 |
| 2021-12-13 | 608 | 610 | 570 | 571 | 55,500 | 571 |
| 2021-12-10 | 634 | 634 | 607 | 607 | 16,300 | 607 |
| 2021-12-09 | 628 | 645 | 624 | 638 | 15,500 | 638 |
| 2021-12-08 | 630 | 649 | 613 | 634 | 26,000 | 634 |
| 2021-12-07 | 600 | 632 | 595 | 605 | 46,100 | 605 |
| 2021-12-06 | 640 | 640 | 588 | 591 | 33,300 | 591 |
| 2021-12-03 | 612 | 630 | 598 | 630 | 25,800 | 630 |
| 2021-12-02 | 645 | 645 | 590 | 592 | 65,900 | 592 |
| 2021-12-01 | 666 | 713 | 638 | 645 | 193,800 | 645 |
| 2021-11-30 | 701 | 704 | 660 | 666 | 19,500 | 666 |
| 2021-11-29 | 652 | 719 | 645 | 695 | 66,100 | 695 |
| 2021-11-26 | 672 | 675 | 638 | 662 | 65,600 | 662 |
| 2021-11-25 | 693 | 701 | 662 | 670 | 42,200 | 670 |
| 2021-11-24 | 713 | 721 | 670 | 685 | 108,200 | 685 |
| 2021-11-22 | 733 | 736 | 705 | 708 | 28,000 | 708 |
| 2021-11-19 | 795 | 795 | 734 | 734 | 41,700 | 734 |
| 2021-11-18 | 798 | 810 | 772 | 780 | 45,600 | 780 |
| 2021-11-17 | 742 | 797 | 735 | 795 | 57,200 | 795 |
| 2021-11-16 | 720 | 727 | 711 | 727 | 29,000 | 727 |
| 2021-11-15 | 689 | 737 | 686 | 707 | 95,800 | 707 |
| 2021-11-12 | 741 | 748 | 720 | 734 | 55,700 | 734 |
| 2021-11-11 | 795 | 795 | 743 | 743 | 65,700 | 743 |
| 2021-11-10 | 803 | 803 | 785 | 799 | 29,400 | 799 |
| 2021-11-09 | 794 | 804 | 781 | 801 | 37,200 | 801 |
| 2021-11-08 | 850 | 851 | 770 | 786 | 165,100 | 786 |
| 2021-11-05 | 910 | 916 | 831 | 851 | 226,000 | 851 |
| 2021-11-04 | 886 | 944 | 855 | 916 | 686,500 | 916 |
| 2021-11-02 | 845 | 950 | 792 | 796 | 538,000 | 796 |
| 2021-11-01 | 768 | 865 | 768 | 830 | 98,600 | 830 |
| 2021-10-29 | 744 | 752 | 741 | 751 | 9,900 | 751 |
| 2021-10-28 | 735 | 750 | 735 | 750 | 13,000 | 750 |
| 2021-10-27 | 751 | 752 | 737 | 745 | 10,100 | 745 |
| 2021-10-26 | 741 | 752 | 741 | 752 | 5,200 | 752 |
| 2021-10-25 | 761 | 761 | 737 | 738 | 21,600 | 738 |
| 2021-10-22 | 757 | 766 | 753 | 765 | 9,700 | 765 |
| 2021-10-21 | 793 | 793 | 756 | 757 | 16,000 | 757 |
| 2021-10-20 | 787 | 794 | 780 | 783 | 16,900 | 783 |
| 2021-10-19 | 759 | 780 | 755 | 778 | 20,900 | 778 |
| 2021-10-18 | 751 | 755 | 746 | 749 | 15,100 | 749 |
| 2021-10-15 | 764 | 764 | 749 | 753 | 10,900 | 753 |
| 2021-10-14 | 751 | 759 | 739 | 749 | 12,700 | 749 |
| 2021-10-13 | 787 | 787 | 738 | 743 | 62,600 | 743 |
| 2021-10-12 | 805 | 809 | 784 | 787 | 20,300 | 787 |
| 2021-10-11 | 802 | 810 | 791 | 801 | 23,300 | 801 |
| 2021-10-08 | 798 | 798 | 783 | 789 | 20,100 | 789 |
| 2021-10-07 | 793 | 803 | 782 | 784 | 39,800 | 784 |
| 2021-10-06 | 827 | 833 | 791 | 800 | 27,700 | 800 |
| 2021-10-05 | 801 | 894 | 801 | 821 | 84,000 | 821 |
| 2021-10-04 | 812 | 816 | 808 | 816 | 24,800 | 816 |
| 2021-10-01 | 850 | 850 | 777 | 812 | 178,300 | 812 |
| 2021-09-30 | 895 | 904 | 855 | 857 | 44,900 | 857 |
| 2021-09-29 | 885 | 905 | 874 | 895 | 50,000 | 895 |
| 2021-09-28 | 915 | 920 | 883 | 910 | 110,100 | 910 |
| 2021-09-27 | 1,037 | 1,093 | 911 | 930 | 329,100 | 930 |
| 2021-09-24 | 1,136 | 1,136 | 1,055 | 1,067 | 12,200 | 1,067 |
| 2021-09-22 | 1,153 | 1,181 | 1,080 | 1,081 | 16,900 | 1,081 |
| 2021-09-21 | 1,068 | 1,096 | 1,056 | 1,095 | 19,900 | 1,095 |
| 2021-09-17 | 1,165 | 1,166 | 1,126 | 1,128 | 12,700 | 1,128 |
| 2021-09-16 | 1,156 | 1,196 | 1,100 | 1,176 | 42,900 | 1,176 |
| 2021-09-15 | 1,098 | 1,326 | 1,097 | 1,156 | 204,900 | 1,156 |
| 2021-09-14 | 1,005 | 1,087 | 1,005 | 1,068 | 16,800 | 1,068 |
| 2021-09-13 | 997 | 1,009 | 997 | 1,005 | 4,500 | 1,005 |
| 2021-09-10 | 1,015 | 1,016 | 997 | 1,010 | 7,500 | 1,010 |
| 2021-09-09 | 1,005 | 1,017 | 1,003 | 1,003 | 4,600 | 1,003 |
| 2021-09-08 | 1,002 | 1,008 | 1,002 | 1,005 | 6,400 | 1,005 |
| 2021-09-07 | 1,029 | 1,029 | 1,000 | 1,005 | 12,500 | 1,005 |
| 2021-09-06 | 1,066 | 1,069 | 1,036 | 1,036 | 6,700 | 1,036 |
| 2021-09-03 | 1,076 | 1,076 | 1,064 | 1,066 | 4,600 | 1,066 |
| 2021-09-02 | 1,095 | 1,110 | 1,082 | 1,082 | 5,200 | 1,082 |
| 2021-09-01 | 1,081 | 1,110 | 1,081 | 1,105 | 5,200 | 1,105 |
| 2021-08-31 | 1,091 | 1,097 | 1,064 | 1,083 | 4,200 | 1,083 |
| 2021-08-30 | 1,098 | 1,110 | 1,065 | 1,100 | 14,100 | 1,100 |
| 2021-08-27 | 1,025 | 1,030 | 1,006 | 1,024 | 3,700 | 1,024 |
| 2021-08-26 | 983 | 1,037 | 983 | 1,025 | 10,300 | 1,025 |
| 2021-08-25 | 1,000 | 1,000 | 980 | 981 | 4,100 | 981 |
| 2021-08-24 | 999 | 1,011 | 994 | 995 | 3,900 | 995 |
| 2021-08-23 | 985 | 985 | 968 | 979 | 2,600 | 979 |
| 2021-08-20 | 999 | 1,018 | 958 | 986 | 7,800 | 986 |
| 2021-08-19 | 1,027 | 1,038 | 983 | 999 | 11,400 | 999 |
| 2021-08-18 | 1,050 | 1,059 | 1,027 | 1,036 | 5,500 | 1,036 |
| 2021-08-17 | 1,061 | 1,072 | 1,054 | 1,056 | 2,200 | 1,056 |
| 2021-08-16 | 1,098 | 1,142 | 1,051 | 1,066 | 12,200 | 1,066 |
| 2021-08-13 | 1,052 | 1,164 | 1,037 | 1,095 | 16,900 | 1,095 |
| 2021-08-12 | 1,079 | 1,108 | 1,056 | 1,072 | 6,900 | 1,072 |
| 2021-08-11 | 1,066 | 1,071 | 1,050 | 1,068 | 3,900 | 1,068 |
| 2021-08-10 | 1,023 | 1,055 | 1,022 | 1,055 | 1,700 | 1,055 |
| 2021-08-06 | 1,061 | 1,069 | 1,022 | 1,022 | 8,500 | 1,022 |
| 2021-08-05 | 1,061 | 1,093 | 1,060 | 1,060 | 7,600 | 1,060 |
| 2021-08-04 | 1,107 | 1,107 | 1,060 | 1,061 | 16,800 | 1,061 |
| 2021-08-03 | 1,165 | 1,180 | 1,100 | 1,109 | 14,400 | 1,109 |
| 2021-08-02 | 1,231 | 1,231 | 1,157 | 1,165 | 14,200 | 1,165 |
| 2021-07-30 | 1,235 | 1,235 | 1,205 | 1,230 | 7,500 | 1,230 |
| 2021-07-29 | 1,200 | 1,215 | 1,200 | 1,211 | 2,500 | 1,211 |
| 2021-07-28 | 1,212 | 1,219 | 1,203 | 1,209 | 3,500 | 1,209 |
| 2021-07-27 | 1,213 | 1,222 | 1,210 | 1,220 | 8,500 | 1,220 |
| 2021-07-26 | 1,250 | 1,251 | 1,212 | 1,219 | 8,800 | 1,219 |
| 2021-07-21 | 1,250 | 1,330 | 1,220 | 1,231 | 15,300 | 1,231 |
| 2021-07-20 | 1,237 | 1,247 | 1,158 | 1,220 | 24,100 | 1,220 |
| 2021-07-19 | 1,297 | 1,297 | 1,267 | 1,267 | 6,100 | 1,267 |
| 2021-07-16 | 1,301 | 1,310 | 1,277 | 1,309 | 13,400 | 1,309 |
| 2021-07-15 | 1,372 | 1,397 | 1,310 | 1,319 | 19,800 | 1,319 |
| 2021-07-14 | 1,290 | 1,432 | 1,277 | 1,370 | 46,500 | 1,370 |
| 2021-07-13 | 1,247 | 1,304 | 1,247 | 1,278 | 22,800 | 1,278 |
| 2021-07-12 | 1,240 | 1,244 | 1,209 | 1,235 | 12,200 | 1,235 |
| 2021-07-09 | 1,270 | 1,271 | 1,185 | 1,231 | 43,700 | 1,231 |
| 2021-07-08 | 1,325 | 1,331 | 1,272 | 1,278 | 22,800 | 1,278 |
| 2021-07-07 | 1,354 | 1,354 | 1,312 | 1,333 | 22,900 | 1,333 |
| 2021-07-06 | 1,436 | 1,436 | 1,340 | 1,359 | 53,500 | 1,359 |
| 2021-07-05 | 1,535 | 1,539 | 1,376 | 1,406 | 95,300 | 1,406 |
| 2021-07-02 | 1,545 | 1,610 | 1,487 | 1,520 | 236,200 | 1,520 |
| 2021-07-01 | 1,393 | 1,595 | 1,385 | 1,455 | 332,800 | 1,455 |
| 2021-06-30 | 1,290 | 1,302 | 1,283 | 1,295 | 6,700 | 1,295 |
| 2021-06-29 | 1,290 | 1,291 | 1,275 | 1,279 | 6,700 | 1,279 |
| 2021-06-28 | 1,285 | 1,290 | 1,265 | 1,285 | 7,200 | 1,285 |
| 2021-06-25 | 1,295 | 1,317 | 1,266 | 1,285 | 42,500 | 1,285 |
| 2021-06-24 | 1,336 | 1,350 | 1,322 | 1,325 | 21,800 | 1,325 |
| 2021-06-23 | 1,475 | 1,475 | 1,318 | 1,331 | 92,900 | 1,331 |
| 2021-06-22 | 1,505 | 1,505 | 1,480 | 1,495 | 2,100 | 1,495 |
| 2021-06-21 | 1,491 | 1,496 | 1,460 | 1,475 | 3,400 | 1,475 |
| 2021-06-18 | 1,516 | 1,517 | 1,495 | 1,502 | 2,400 | 1,502 |
| 2021-06-17 | 1,510 | 1,530 | 1,500 | 1,500 | 3,800 | 1,500 |
| 2021-06-16 | 1,496 | 1,547 | 1,496 | 1,510 | 2,700 | 1,510 |
| 2021-06-15 | 1,491 | 1,500 | 1,472 | 1,495 | 3,300 | 1,495 |
| 2021-06-14 | 1,530 | 1,530 | 1,490 | 1,490 | 4,400 | 1,490 |
| 2021-06-11 | 1,558 | 1,559 | 1,535 | 1,535 | 3,000 | 1,535 |
| 2021-06-10 | 1,530 | 1,569 | 1,530 | 1,555 | 2,600 | 1,555 |
| 2021-06-09 | 1,510 | 1,538 | 1,510 | 1,533 | 3,500 | 1,533 |
| 2021-06-08 | 1,489 | 1,506 | 1,487 | 1,500 | 2,100 | 1,500 |
| 2021-06-07 | 1,501 | 1,505 | 1,472 | 1,488 | 9,900 | 1,488 |
| 2021-06-04 | 1,545 | 1,568 | 1,505 | 1,505 | 6,100 | 1,505 |
| 2021-06-03 | 1,555 | 1,569 | 1,535 | 1,545 | 6,200 | 1,545 |
| 2021-06-02 | 1,583 | 1,595 | 1,549 | 1,550 | 6,100 | 1,550 |
| 2021-06-01 | 1,557 | 1,628 | 1,555 | 1,570 | 17,800 | 1,570 |
| 2021-05-31 | 1,560 | 1,560 | 1,510 | 1,513 | 11,100 | 1,513 |
| 2021-05-28 | 1,577 | 1,603 | 1,513 | 1,569 | 9,600 | 1,569 |
| 2021-05-27 | 1,579 | 1,579 | 1,578 | 1,578 | 700 | 1,578 |
| 2021-05-26 | 1,568 | 1,578 | 1,565 | 1,578 | 1,400 | 1,578 |
| 2021-05-25 | 1,601 | 1,601 | 1,560 | 1,569 | 3,600 | 1,569 |
| 2021-05-24 | 1,605 | 1,629 | 1,602 | 1,602 | 2,000 | 1,602 |
| 2021-05-21 | 1,566 | 1,610 | 1,563 | 1,595 | 2,800 | 1,595 |
| 2021-05-20 | 1,540 | 1,595 | 1,540 | 1,567 | 2,500 | 1,567 |
| 2021-05-19 | 1,496 | 1,549 | 1,492 | 1,542 | 2,700 | 1,542 |
| 2021-05-18 | 1,527 | 1,540 | 1,480 | 1,511 | 7,800 | 1,511 |
| 2021-05-17 | 1,603 | 1,608 | 1,522 | 1,527 | 11,200 | 1,527 |
| 2021-05-14 | 1,538 | 1,684 | 1,531 | 1,610 | 40,200 | 1,610 |
| 2021-05-13 | 1,825 | 1,845 | 1,800 | 1,818 | 5,700 | 1,818 |
| 2021-05-12 | 1,880 | 1,880 | 1,832 | 1,858 | 2,700 | 1,858 |
| 2021-05-11 | 1,880 | 1,900 | 1,860 | 1,870 | 3,700 | 1,870 |
| 2021-05-10 | 1,927 | 1,956 | 1,885 | 1,900 | 5,900 | 1,900 |
| 2021-05-07 | 1,930 | 1,952 | 1,920 | 1,927 | 2,300 | 1,927 |
| 2021-05-06 | 1,880 | 1,999 | 1,855 | 1,950 | 15,100 | 1,950 |
| 2021-04-30 | 1,870 | 1,875 | 1,832 | 1,850 | 16,800 | 1,850 |
| 2021-04-28 | 1,950 | 1,961 | 1,890 | 1,890 | 15,300 | 1,890 |
| 2021-04-27 | 2,010 | 2,010 | 1,944 | 1,973 | 17,000 | 1,973 |
| 2021-04-26 | 2,012 | 2,045 | 2,010 | 2,020 | 4,900 | 2,020 |
| 2021-04-23 | 2,040 | 2,045 | 2,012 | 2,013 | 4,300 | 2,013 |
| 2021-04-22 | 2,040 | 2,070 | 2,036 | 2,040 | 4,500 | 2,040 |
| 2021-04-21 | 2,048 | 2,075 | 2,020 | 2,039 | 5,800 | 2,039 |
| 2021-04-20 | 2,120 | 2,120 | 2,049 | 2,095 | 9,000 | 2,095 |
| 2021-04-19 | 2,098 | 2,113 | 2,087 | 2,113 | 8,300 | 2,113 |
| 2021-04-16 | 2,048 | 2,081 | 2,048 | 2,078 | 6,300 | 2,078 |
| 2021-04-15 | 2,021 | 2,085 | 2,020 | 2,048 | 11,500 | 2,048 |
| 2021-04-14 | 2,048 | 2,060 | 2,019 | 2,028 | 8,800 | 2,028 |
| 2021-04-13 | 2,140 | 2,140 | 2,035 | 2,036 | 20,300 | 2,036 |
| 2021-04-12 | 2,140 | 2,140 | 2,118 | 2,130 | 5,200 | 2,130 |
| 2021-04-09 | 2,170 | 2,170 | 2,111 | 2,126 | 21,500 | 2,126 |
| 2021-04-08 | 2,240 | 2,240 | 2,151 | 2,185 | 11,300 | 2,185 |
| 2021-04-07 | 2,234 | 2,245 | 2,220 | 2,239 | 7,000 | 2,239 |
| 2021-04-06 | 2,400 | 2,429 | 2,245 | 2,251 | 34,500 | 2,251 |
| 2021-04-05 | 2,359 | 2,485 | 2,351 | 2,381 | 77,300 | 2,381 |
| 2021-04-02 | 2,250 | 2,349 | 2,231 | 2,333 | 45,400 | 2,333 |
| 2021-04-01 | 2,246 | 2,279 | 2,218 | 2,250 | 20,200 | 2,250 |
| 2021-03-31 | 2,165 | 2,280 | 2,160 | 2,238 | 30,800 | 2,238 |
| 2021-03-30 | 2,121 | 2,300 | 2,111 | 2,178 | 67,900 | 2,178 |
| 2021-03-29 | 2,349 | 2,370 | 2,110 | 2,187 | 139,100 | 2,187 |
| 2021-03-26 | 2,450 | 2,490 | 2,260 | 2,349 | 557,800 | 2,349 |
| 2021-03-25 | 2,851 | 3,145 | 2,547 | 2,600 | 1,363,100 | 2,600 |
分割・併合履歴 ： なし
