4179 (株)ジーネクストの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	298	302	297	302	6,300	302
2023-12-28	296	301	296	298	14,400	298
2023-12-27	297	307	295	295	39,900	295
2023-12-26	300	303	296	296	16,500	296
2023-12-25	299	309	299	299	26,200	299
2023-12-22	309	327	296	301	79,500	301
2023-12-21	302	341	302	307	296,300	307
2023-12-20	298	314	295	301	66,800	301
2023-12-19	301	303	294	299	37,300	299
2023-12-18	316	319	299	299	90,200	299
2023-12-15	350	352	315	315	161,600	315
2023-12-14	380	408	342	352	551,500	352
2023-12-13	332	397	322	380	1,261,300	380
2023-12-12	361	373	331	340	524,200	340
2023-12-11	334	419	320	376	3,529,100	376
2023-12-08	303	370	303	340	2,757,500	340
2023-12-07	300	300	297	297	64,200	297
2023-12-06	300	304	299	300	3,200	300
2023-12-05	304	304	300	300	4,800	300
2023-12-04	300	331	299	305	27,100	305
2023-12-01	293	300	289	298	12,200	298
2023-11-30	295	296	292	296	6,400	296
2023-11-29	297	297	295	295	2,400	295
2023-11-28	295	296	293	296	2,900	296
2023-11-27	304	304	295	296	4,300	296
2023-11-24	304	305	297	301	8,000	301
2023-11-22	302	307	301	304	5,100	304
2023-11-21	298	314	296	305	17,000	305
2023-11-20	293	298	293	298	3,900	298
2023-11-17	293	298	293	295	3,100	295
2023-11-16	297	297	292	295	11,400	295
2023-11-15	300	300	290	297	14,600	297
2023-11-14	304	304	300	300	26,000	300
2023-11-13	313	313	303	303	16,900	303
2023-11-10	300	305	300	305	3,000	305
2023-11-09	304	304	300	300	1,000	300
2023-11-08	305	306	304	304	1,600	304
2023-11-07	302	306	300	305	2,600	305
2023-11-06	300	300	297	300	6,200	300
2023-11-02	292	297	292	297	6,800	297
2023-11-01	298	298	291	291	6,600	291
2023-10-31	287	290	287	289	2,500	289
2023-10-30	295	295	290	290	1,600	290
2023-10-27	293	294	291	293	3,500	293
2023-10-26	292	293	292	293	6,300	293
2023-10-25	305	305	292	293	8,300	293
2023-10-24	300	301	294	301	4,700	301
2023-10-23	301	301	299	300	6,900	300
2023-10-20	305	305	302	305	1,100	305
2023-10-19	305	305	305	305	500	305
2023-10-18	314	314	308	308	600	308
2023-10-17	311	313	307	308	2,000	308
2023-10-16	305	315	302	311	4,500	311
2023-10-13	304	309	303	309	600	309
2023-10-12	305	316	302	307	5,400	307
2023-10-11	323	323	304	304	3,100	304
2023-10-10	312	312	312	312	200	312
2023-10-06	314	315	311	312	700	312
2023-10-05	305	316	305	316	1,700	316
2023-10-04	313	313	303	304	17,900	304
2023-10-03	324	333	313	313	13,800	313
2023-10-02	318	329	318	326	7,100	326
2023-09-29	316	318	315	318	1,200	318
2023-09-28	317	318	309	316	11,700	316
2023-09-27	321	321	314	316	4,800	316
2023-09-26	320	326	317	321	4,800	321
2023-09-25	316	322	315	319	6,700	319
2023-09-22	321	321	311	315	5,400	315
2023-09-21	325	325	325	325	800	325
2023-09-20	318	332	317	327	3,200	327
2023-09-19	333	333	323	324	2,900	324
2023-09-15	329	329	318	325	7,900	325
2023-09-14	327	332	327	330	6,300	330
2023-09-13	332	332	332	332	200	332
2023-09-12	337	337	330	330	600	330
2023-09-11	343	343	332	332	1,600	332
2023-09-08	328	331	328	331	500	331
2023-09-07	340	340	329	331	1,700	331
2023-09-06	340	340	333	334	1,200	334
2023-09-05	338	340	327	332	3,500	332
2023-09-04	332	339	325	339	4,800	339
2023-09-01	327	335	327	332	2,500	332
2023-08-31	331	338	328	335	4,500	335
2023-08-30	340	340	326	328	3,100	328
2023-08-29	331	332	330	332	3,300	332
2023-08-28	339	339	325	331	2,700	331
2023-08-25	325	337	324	326	2,400	326
2023-08-24	334	338	325	325	3,700	325
2023-08-23	325	326	321	326	1,400	326
2023-08-22	328	328	323	325	2,700	325
2023-08-21	317	333	317	325	1,000	325
2023-08-18	315	329	315	318	5,000	318
2023-08-17	319	329	303	315	9,200	315
2023-08-16	340	345	321	323	6,900	323
2023-08-15	342	342	332	332	1,200	332
2023-08-14	347	347	325	339	2,000	339
2023-08-10	348	348	338	340	3,600	340
2023-08-09	347	348	324	348	10,400	348
2023-08-08	351	351	338	340	3,000	340
2023-08-07	343	345	343	345	500	345
2023-08-04	341	343	338	340	5,900	340
2023-08-03	345	347	341	341	2,900	341
2023-08-02	353	353	347	347	600	347
2023-08-01	345	349	345	347	1,500	347
2023-07-31	348	348	347	348	1,100	348
2023-07-28	348	354	347	347	4,800	347
2023-07-27	351	351	345	351	1,100	351
2023-07-26	356	356	346	350	3,400	350
2023-07-25	354	355	350	354	600	354
2023-07-24	345	355	345	350	4,500	350
2023-07-21	348	355	346	352	7,700	352
2023-07-20	349	356	349	349	3,800	349
2023-07-19	352	357	348	357	2,400	357
2023-07-18	364	364	351	354	1,500	354
2023-07-14	351	361	350	357	8,200	357
2023-07-13	351	357	347	351	6,800	351
2023-07-12	357	358	350	353	7,400	353
2023-07-11	354	363	354	354	7,500	354
2023-07-10	363	363	354	359	10,900	359
2023-07-07	362	368	358	363	8,600	363
2023-07-06	352	398	352	368	112,100	368
2023-07-05	356	360	350	351	12,300	351
2023-07-04	366	366	356	356	2,700	356
2023-07-03	363	366	352	359	9,900	359
2023-06-30	357	366	356	359	2,300	359
2023-06-29	364	375	356	357	8,500	357
2023-06-28	370	385	356	356	38,200	356
2023-06-27	356	364	350	354	5,900	354
2023-06-26	373	373	354	359	18,600	359
2023-06-23	384	388	363	374	20,000	374
2023-06-22	390	395	376	384	50,400	384
2023-06-21	393	395	389	389	17,100	389
2023-06-20	400	400	386	390	20,200	390
2023-06-19	386	401	386	397	20,900	397
2023-06-16	394	396	379	390	42,800	390
2023-06-15	416	416	394	400	90,300	400
2023-06-14	396	412	385	409	145,500	409
2023-06-13	379	426	379	388	102,500	388
2023-06-12	371	386	370	380	20,200	380
2023-06-09	368	374	368	371	9,800	371
2023-06-08	368	375	367	368	11,500	368
2023-06-07	365	371	360	371	8,500	371
2023-06-06	367	370	367	368	1,400	368
2023-06-05	375	375	368	371	2,800	371
2023-06-02	369	373	367	371	3,100	371
2023-06-01	368	369	367	367	1,400	367
2023-05-31	363	370	363	368	3,000	368
2023-05-30	374	374	362	368	5,000	368
2023-05-29	365	372	365	371	3,600	371
2023-05-26	362	369	362	369	400	369
2023-05-25	376	376	362	366	10,500	366
2023-05-24	375	377	367	372	9,700	372
2023-05-23	384	384	365	373	17,800	373
2023-05-22	346	370	343	368	34,700	368
2023-05-19	352	362	350	362	1,700	362
2023-05-18	368	368	340	349	8,100	349
2023-05-17	364	364	345	360	8,900	360
2023-05-16	358	364	355	362	2,500	362
2023-05-15	352	364	340	353	12,600	353
2023-05-12	371	372	352	369	16,600	369
2023-05-11	372	377	367	371	11,200	371
2023-05-10	376	379	370	376	8,100	376
2023-05-09	367	377	367	372	16,400	372
2023-05-08	367	372	367	368	9,400	368
2023-05-02	372	374	371	373	7,700	373
2023-05-01	371	376	371	372	9,100	372
2023-04-28	369	376	367	372	15,400	372
2023-04-27	366	369	365	368	12,300	368
2023-04-26	368	371	366	366	2,200	366
2023-04-25	366	368	365	368	5,200	368
2023-04-24	367	372	366	366	2,700	366
2023-04-21	368	374	367	367	3,600	367
2023-04-20	368	373	365	367	4,100	367
2023-04-19	371	373	367	367	12,000	367
2023-04-18	375	375	371	371	4,700	371
2023-04-17	375	375	365	374	14,300	374
2023-04-14	369	375	369	375	9,200	375
2023-04-13	367	370	363	368	7,000	368
2023-04-12	361	368	361	368	5,100	368
2023-04-11	367	367	362	365	2,400	365
2023-04-10	369	370	362	364	10,200	364
2023-04-07	367	372	364	366	11,000	366
2023-04-06	364	367	363	366	5,800	366
2023-04-05	368	368	363	363	4,500	363
2023-04-04	363	370	363	367	8,900	367
2023-04-03	359	366	359	364	7,400	364
2023-03-31	365	365	354	359	11,000	359
2023-03-30	359	367	359	363	4,400	363
2023-03-29	357	364	357	357	4,100	357
2023-03-28	358	365	358	361	8,300	361
2023-03-27	362	362	356	360	5,000	360
2023-03-24	353	363	353	362	6,200	362
2023-03-23	363	363	356	357	3,800	357
2023-03-22	359	365	356	356	8,200	356
2023-03-20	364	365	351	351	10,400	351
2023-03-17	349	360	347	360	3,200	360
2023-03-16	353	354	345	349	15,200	349
2023-03-15	353	361	353	353	13,300	353
2023-03-14	353	355	349	350	18,000	350
2023-03-13	360	366	350	353	19,800	353
2023-03-10	366	371	358	368	24,700	368
2023-03-09	365	375	355	366	45,300	366
2023-03-08	348	397	348	365	230,500	365
2023-03-07	350	350	343	346	3,200	346
2023-03-06	348	348	344	345	4,700	345
2023-03-03	346	348	341	348	3,000	348
2023-03-02	335	346	335	346	6,500	346
2023-03-01	334	340	334	340	2,500	340
2023-02-28	340	345	336	340	2,200	340
2023-02-27	349	349	341	343	2,900	343
2023-02-24	353	353	344	349	3,500	349
2023-02-22	350	353	342	352	6,100	352
2023-02-21	349	350	342	350	9,700	350
2023-02-20	348	348	343	345	8,300	345
2023-02-17	335	341	330	340	6,900	340
2023-02-16	325	352	319	334	69,000	334
2023-02-15	318	325	316	318	9,700	318
2023-02-14	325	325	315	318	17,200	318
2023-02-13	327	329	319	322	28,400	322
2023-02-10	320	322	315	316	8,200	316
2023-02-09	318	321	315	318	4,900	318
2023-02-08	313	318	313	317	2,100	317
2023-02-07	320	321	311	313	5,200	313
2023-02-06	321	321	313	316	2,500	316
2023-02-03	314	321	314	321	5,500	321
2023-02-02	318	324	318	322	2,500	322
2023-02-01	326	326	325	325	400	325
2023-01-31	321	330	317	326	8,000	326
2023-01-30	330	330	322	329	5,500	329
2023-01-27	322	330	320	330	6,000	330
2023-01-26	324	324	316	320	3,200	320
2023-01-25	320	325	315	324	6,900	324
2023-01-24	318	321	314	319	3,700	319
2023-01-23	310	319	310	319	4,400	319
2023-01-20	313	317	302	310	9,800	310
2023-01-19	307	317	307	308	9,300	308
2023-01-18	312	312	306	309	1,500	309
2023-01-17	310	312	305	307	2,700	307
2023-01-16	310	314	310	310	3,100	310
2023-01-13	315	316	309	312	8,200	312
2023-01-12	310	315	308	312	3,200	312
2023-01-11	306	313	306	309	4,800	309
2023-01-10	307	313	305	310	5,200	310
2023-01-06	309	310	305	308	5,000	308
2023-01-05	310	319	307	317	8,300	317
2023-01-04	310	316	309	316	7,700	316

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

4179 (株)ジーネクスト の時系列データ [2023年度]

4179 (株)ジーネクストの時系列データ [2023年度]