4179 (株)ジーネクストの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	310	316	306	316	7,300	316
2022-12-29	302	317	302	310	20,400	310
2022-12-28	316	317	302	302	37,500	302
2022-12-27	318	322	312	321	23,400	321
2022-12-26	323	324	318	323	12,300	323
2022-12-23	322	326	320	325	10,700	325
2022-12-22	327	332	324	328	14,600	328
2022-12-21	330	333	325	328	11,700	328
2022-12-20	343	346	321	324	43,000	324
2022-12-19	354	354	344	346	22,500	346
2022-12-16	354	360	354	360	4,400	360
2022-12-15	357	360	356	360	6,700	360
2022-12-14	359	360	354	360	8,300	360
2022-12-13	361	369	357	359	5,100	359
2022-12-12	362	371	361	361	13,300	361
2022-12-09	370	370	361	361	14,100	361
2022-12-08	361	372	360	365	17,400	365
2022-12-07	356	367	356	362	7,200	362
2022-12-06	355	359	354	356	10,200	356
2022-12-05	355	360	355	356	7,300	356
2022-12-02	361	361	355	357	7,100	357
2022-12-01	359	364	353	363	12,800	363
2022-11-30	363	364	358	359	11,400	359
2022-11-29	365	368	360	368	15,700	368
2022-11-28	370	370	362	365	13,700	365
2022-11-25	372	372	366	370	15,800	370
2022-11-24	371	387	371	372	23,800	372
2022-11-22	376	376	365	371	12,600	371
2022-11-21	386	396	371	376	11,200	376
2022-11-18	377	380	371	380	3,700	380
2022-11-17	373	383	363	377	15,200	377
2022-11-16	393	396	373	381	24,300	381
2022-11-15	393	397	380	395	15,600	395
2022-11-14	391	405	388	397	14,500	397
2022-11-11	402	406	386	394	12,600	394
2022-11-10	391	398	386	386	5,700	386
2022-11-09	408	415	392	392	16,500	392
2022-11-08	390	401	387	400	14,700	400
2022-11-07	410	420	386	395	32,900	395
2022-11-04	406	410	395	408	40,100	408
2022-11-02	432	450	402	414	287,400	414
2022-11-01	370	446	370	446	558,400	446
2022-10-31	380	384	365	366	21,500	366
2022-10-28	355	393	355	380	60,600	380
2022-10-27	349	361	346	350	9,100	350
2022-10-26	352	360	345	348	15,800	348
2022-10-25	348	359	348	357	10,900	357
2022-10-24	355	355	349	349	8,400	349
2022-10-21	345	356	345	349	8,200	349
2022-10-20	346	356	346	356	3,500	356
2022-10-19	350	354	347	347	9,500	347
2022-10-18	347	359	345	352	14,400	352
2022-10-17	348	348	338	348	21,000	348
2022-10-14	341	350	341	348	17,500	348
2022-10-13	351	352	346	346	14,200	346
2022-10-12	351	356	350	351	9,800	351
2022-10-11	358	360	351	353	13,300	353
2022-10-07	360	362	360	361	4,200	361
2022-10-06	364	367	359	362	20,600	362
2022-10-05	358	365	358	363	8,900	363
2022-10-04	350	361	350	354	18,800	354
2022-10-03	359	367	351	352	13,100	352
2022-09-30	358	364	355	358	9,800	358
2022-09-29	362	381	359	359	28,600	359
2022-09-28	373	373	355	362	15,900	362
2022-09-27	371	372	367	367	5,300	367
2022-09-26	379	379	366	370	20,500	370
2022-09-22	375	394	374	382	20,000	382
2022-09-21	393	405	384	392	17,200	392
2022-09-20	396	400	393	393	4,300	393
2022-09-16	402	412	392	393	20,200	393
2022-09-15	416	416	401	402	33,100	402
2022-09-14	417	420	412	419	5,900	419
2022-09-13	428	432	421	421	4,500	421
2022-09-12	430	434	426	428	4,800	428
2022-09-09	434	434	422	422	7,000	422
2022-09-08	424	429	419	429	5,900	429
2022-09-07	430	437	416	420	13,700	420
2022-09-06	428	439	416	437	9,800	437
2022-09-05	444	448	428	428	11,700	428
2022-09-02	439	439	427	430	7,700	430
2022-09-01	435	448	428	430	9,000	430
2022-08-31	447	447	432	435	9,300	435
2022-08-30	444	446	430	444	8,900	444
2022-08-29	453	453	442	445	19,100	445
2022-08-26	428	454	425	453	45,400	453
2022-08-25	427	428	424	428	3,100	428
2022-08-24	424	428	416	428	8,800	428
2022-08-23	418	428	418	424	3,600	424
2022-08-22	429	430	417	418	13,100	418
2022-08-19	434	434	421	429	9,700	429
2022-08-18	429	432	417	431	12,100	431
2022-08-17	412	434	412	432	57,200	432
2022-08-16	403	411	403	403	6,000	403
2022-08-15	407	412	403	403	13,400	403
2022-08-12	409	413	401	408	17,400	408
2022-08-10	410	412	399	406	10,900	406
2022-08-09	406	410	403	403	10,500	403
2022-08-08	406	414	399	414	13,200	414
2022-08-05	400	411	400	406	10,800	406
2022-08-04	403	406	400	403	5,200	403
2022-08-03	411	414	400	403	8,500	403
2022-08-02	407	414	405	414	5,700	414
2022-08-01	411	411	401	407	8,500	407
2022-07-29	412	412	405	407	3,900	407
2022-07-28	413	414	407	412	10,500	412
2022-07-27	407	412	406	410	7,800	410
2022-07-26	408	412	407	412	2,300	412
2022-07-25	412	416	409	409	9,400	409
2022-07-22	413	418	411	411	10,000	411
2022-07-21	402	415	402	415	15,300	415
2022-07-20	400	405	400	404	15,000	404
2022-07-19	404	404	389	398	15,100	398
2022-07-15	407	408	397	398	15,600	398
2022-07-14	408	408	399	407	11,600	407
2022-07-13	416	416	401	406	7,600	406
2022-07-12	411	412	404	408	8,200	408
2022-07-11	415	421	404	408	14,100	408
2022-07-08	426	427	412	412	13,700	412
2022-07-07	421	432	419	427	20,600	427
2022-07-06	421	422	415	422	14,500	422
2022-07-05	414	425	411	421	22,900	421
2022-07-04	406	425	399	416	31,600	416
2022-07-01	410	410	393	398	21,500	398
2022-06-30	403	415	403	410	11,100	410
2022-06-29	407	410	402	403	4,700	403
2022-06-28	411	411	401	408	14,800	408
2022-06-27	393	418	393	416	28,900	416
2022-06-24	380	413	380	381	48,300	381
2022-06-23	384	387	375	385	8,900	385
2022-06-22	379	383	371	376	12,100	376
2022-06-21	359	379	359	374	24,100	374
2022-06-20	351	365	346	355	17,800	355
2022-06-17	345	362	345	351	40,100	351
2022-06-16	385	386	364	369	38,600	369
2022-06-15	407	407	383	384	23,100	384
2022-06-14	405	407	392	407	26,300	407
2022-06-13	420	425	405	410	40,600	410
2022-06-10	431	431	417	425	28,400	425
2022-06-09	439	442	415	439	77,300	439
2022-06-08	430	445	430	443	26,900	443
2022-06-07	442	448	430	430	28,500	430
2022-06-06	419	440	413	437	19,300	437
2022-06-03	413	422	413	419	10,700	419
2022-06-02	425	425	412	412	18,100	412
2022-06-01	433	436	426	427	13,500	427
2022-05-31	428	439	420	433	36,100	433
2022-05-30	417	429	413	424	31,400	424
2022-05-27	404	428	404	417	122,100	417
2022-05-26	393	410	390	406	20,400	406
2022-05-25	420	420	389	393	20,200	393
2022-05-24	442	442	407	414	38,600	414
2022-05-23	421	434	421	434	38,200	434
2022-05-20	404	420	401	418	18,900	418
2022-05-19	396	411	396	404	17,800	404
2022-05-18	406	415	397	411	32,400	411
2022-05-17	400	406	389	396	33,300	396
2022-05-16	385	392	381	387	21,200	387
2022-05-13	380	396	379	396	20,700	396
2022-05-12	400	402	380	381	44,600	381
2022-05-11	393	413	387	406	36,900	406
2022-05-10	375	395	368	388	47,700	388
2022-05-09	402	402	382	383	49,400	383
2022-05-06	410	410	401	408	21,400	408
2022-05-02	405	414	402	410	24,900	410
2022-04-28	423	423	405	411	55,300	411
2022-04-27	424	440	419	425	50,900	425
2022-04-26	433	467	415	432	208,400	432
2022-04-25	456	495	422	422	207,100	422
2022-04-22	486	486	444	448	151,900	448
2022-04-21	495	504	480	486	100,100	486
2022-04-20	536	560	500	500	380,400	500
2022-04-19	614	614	518	526	1,650,200	526
2022-04-18	442	514	440	514	213,300	514
2022-04-15	452	458	426	434	68,800	434
2022-04-14	469	472	455	460	27,500	460
2022-04-13	454	471	449	467	59,500	467
2022-04-12	502	502	454	454	97,300	454
2022-04-11	514	521	491	510	78,300	510
2022-04-08	538	570	514	534	118,100	534
2022-04-07	525	540	516	528	153,400	528
2022-04-06	568	574	532	555	147,400	555
2022-04-05	585	593	520	578	569,100	578
2022-04-04	614	662	582	615	1,202,900	615
2022-04-01	546	616	545	616	1,361,700	616
2022-03-31	427	516	425	516	359,400	516
2022-03-30	436	473	423	436	139,600	436
2022-03-29	383	462	383	441	316,100	441
2022-03-28	397	397	382	382	18,100	382
2022-03-25	391	405	391	397	8,200	397
2022-03-24	390	402	385	390	10,700	390
2022-03-23	394	407	394	395	26,100	395
2022-03-22	394	416	392	392	39,800	392
2022-03-18	380	399	369	394	23,100	394
2022-03-17	366	380	358	380	20,300	380
2022-03-16	359	370	354	354	13,000	354
2022-03-15	348	366	344	349	6,500	349
2022-03-14	350	355	347	353	9,500	353
2022-03-11	367	367	348	350	7,200	350
2022-03-10	341	368	341	366	11,300	366
2022-03-09	334	342	330	331	24,300	331
2022-03-08	349	366	339	339	7,800	339
2022-03-07	354	365	349	349	5,800	349
2022-03-04	385	385	352	354	16,800	354
2022-03-03	390	397	383	386	5,000	386
2022-03-02	389	389	380	386	7,700	386
2022-03-01	363	393	363	391	36,600	391
2022-02-28	357	376	357	362	8,900	362
2022-02-25	358	358	351	354	7,000	354
2022-02-24	337	344	335	340	12,300	340
2022-02-22	339	348	335	343	7,200	343
2022-02-21	362	362	337	343	17,300	343
2022-02-18	357	364	333	360	67,700	360
2022-02-17	392	400	356	362	31,500	362
2022-02-16	387	404	387	402	27,400	402
2022-02-15	414	414	392	395	73,100	395
2022-02-14	415	415	415	415	18,200	415
2022-02-10	501	515	497	515	5,400	515
2022-02-09	514	514	494	510	6,700	510
2022-02-08	517	527	498	515	9,600	515
2022-02-07	529	570	511	517	33,500	517
2022-02-04	495	514	466	514	15,800	514
2022-02-03	490	500	478	494	15,600	494
2022-02-02	453	505	453	500	30,700	500
2022-02-01	450	468	446	452	17,300	452
2022-01-31	406	470	406	442	19,800	442
2022-01-28	416	424	405	406	9,900	406
2022-01-27	443	453	403	410	17,200	410
2022-01-26	422	447	422	444	17,200	444
2022-01-25	455	456	424	425	22,200	425
2022-01-24	440	455	430	455	18,300	455
2022-01-21	455	459	444	451	14,900	451
2022-01-20	460	467	450	463	17,600	463
2022-01-19	471	476	450	451	30,300	451
2022-01-18	477	490	470	478	26,100	478
2022-01-17	512	512	475	476	30,400	476
2022-01-14	516	516	485	511	28,700	511
2022-01-13	544	553	513	516	17,000	516
2022-01-12	512	563	512	543	21,900	543
2022-01-11	506	513	501	509	12,500	509
2022-01-07	506	519	503	511	14,900	511
2022-01-06	509	518	501	506	18,500	506
2022-01-05	550	552	513	519	27,500	519
2022-01-04	564	577	545	550	19,900	550

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

4179 (株)ジーネクスト の時系列データ [2022年度]

4179 (株)ジーネクストの時系列データ [2022年度]