4492 (株)ゼネテック 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 520 | 524 | 511 | 515 | 16,100 | 515 |
| 2024-11-20 | 522 | 528 | 514 | 520 | 14,200 | 520 |
| 2024-11-19 | 526 | 529 | 516 | 523 | 26,000 | 523 |
| 2024-11-18 | 507 | 529 | 505 | 518 | 21,400 | 518 |
| 2024-11-15 | 513 | 515 | 503 | 505 | 43,400 | 505 |
| 2024-11-14 | 542 | 551 | 514 | 523 | 157,700 | 523 |
| 2024-11-13 | 545 | 554 | 541 | 548 | 21,100 | 548 |
| 2024-11-12 | 558 | 563 | 545 | 551 | 34,100 | 551 |
| 2024-11-11 | 585 | 585 | 560 | 563 | 41,600 | 563 |
| 2024-11-08 | 602 | 602 | 580 | 592 | 30,700 | 592 |
| 2024-11-07 | 618 | 633 | 580 | 593 | 65,300 | 593 |
| 2024-11-06 | 646 | 674 | 614 | 625 | 99,300 | 625 |
| 2024-11-05 | 639 | 642 | 630 | 635 | 9,000 | 635 |
| 2024-11-01 | 629 | 635 | 627 | 630 | 6,800 | 630 |
| 2024-10-31 | 627 | 637 | 623 | 635 | 3,500 | 635 |
| 2024-10-30 | 624 | 635 | 624 | 628 | 4,800 | 628 |
| 2024-10-29 | 623 | 636 | 620 | 626 | 16,400 | 626 |
| 2024-10-28 | 604 | 626 | 604 | 622 | 14,500 | 622 |
| 2024-10-25 | 619 | 621 | 604 | 607 | 25,100 | 607 |
| 2024-10-24 | 615 | 632 | 615 | 624 | 3,800 | 624 |
| 2024-10-23 | 616 | 631 | 614 | 618 | 6,000 | 618 |
| 2024-10-22 | 648 | 648 | 619 | 623 | 53,100 | 623 |
| 2024-10-21 | 670 | 670 | 645 | 652 | 119,000 | 652 |
| 2024-10-18 | 667 | 670 | 664 | 666 | 4,800 | 666 |
| 2024-10-17 | 659 | 665 | 657 | 664 | 4,400 | 664 |
| 2024-10-16 | 649 | 660 | 634 | 660 | 13,100 | 660 |
| 2024-10-15 | 660 | 661 | 652 | 652 | 4,000 | 652 |
| 2024-10-11 | 670 | 670 | 660 | 660 | 5,100 | 660 |
| 2024-10-10 | 664 | 672 | 652 | 666 | 14,700 | 666 |
| 2024-10-09 | 654 | 664 | 651 | 664 | 17,100 | 664 |
| 2024-10-08 | 661 | 665 | 644 | 654 | 22,700 | 654 |
| 2024-10-07 | 669 | 671 | 658 | 667 | 14,300 | 667 |
| 2024-10-04 | 668 | 668 | 643 | 654 | 80,600 | 654 |
| 2024-10-03 | 716 | 716 | 663 | 678 | 46,000 | 678 |
| 2024-10-02 | 677 | 694 | 660 | 689 | 50,200 | 689 |
| 2024-10-01 | 658 | 699 | 652 | 685 | 54,600 | 685 |
| 2024-09-30 | 650 | 677 | 634 | 638 | 47,000 | 638 |
| 2024-09-27 | 619 | 642 | 619 | 634 | 28,600 | 634 |
| 2024-09-26 | 612 | 623 | 608 | 623 | 6,600 | 623 |
| 2024-09-25 | 607 | 614 | 603 | 607 | 11,000 | 607 |
| 2024-09-24 | 611 | 618 | 607 | 610 | 8,500 | 610 |
| 2024-09-20 | 617 | 623 | 605 | 614 | 21,500 | 614 |
| 2024-09-19 | 620 | 623 | 612 | 613 | 10,900 | 613 |
| 2024-09-18 | 642 | 642 | 598 | 610 | 36,400 | 610 |
| 2024-09-17 | 642 | 645 | 606 | 623 | 33,800 | 623 |
| 2024-09-13 | 653 | 653 | 616 | 646 | 57,900 | 646 |
| 2024-09-12 | 640 | 658 | 631 | 654 | 50,500 | 654 |
| 2024-09-11 | 620 | 644 | 613 | 616 | 34,800 | 616 |
| 2024-09-10 | 608 | 613 | 600 | 611 | 34,700 | 611 |
| 2024-09-09 | 578 | 605 | 564 | 588 | 62,500 | 588 |
| 2024-09-06 | 605 | 605 | 585 | 591 | 45,900 | 591 |
| 2024-09-05 | 607 | 635 | 597 | 604 | 47,800 | 604 |
| 2024-09-04 | 597 | 619 | 597 | 615 | 32,000 | 615 |
| 2024-09-03 | 606 | 620 | 606 | 611 | 18,700 | 611 |
| 2024-09-02 | 628 | 628 | 603 | 606 | 40,100 | 606 |
| 2024-08-30 | 632 | 640 | 624 | 624 | 20,500 | 624 |
| 2024-08-29 | 640 | 656 | 630 | 632 | 34,200 | 632 |
| 2024-08-28 | 650 | 650 | 625 | 639 | 36,300 | 639 |
| 2024-08-27 | 638 | 650 | 623 | 637 | 32,000 | 637 |
| 2024-08-26 | 615 | 629 | 597 | 622 | 26,800 | 622 |
| 2024-08-23 | 623 | 623 | 613 | 616 | 6,600 | 616 |
| 2024-08-22 | 632 | 637 | 616 | 623 | 29,900 | 623 |
| 2024-08-21 | 635 | 650 | 629 | 632 | 46,300 | 632 |
| 2024-08-20 | 639 | 652 | 635 | 638 | 12,300 | 638 |
| 2024-08-19 | 643 | 651 | 611 | 629 | 43,800 | 629 |
| 2024-08-16 | 649 | 659 | 639 | 648 | 27,700 | 648 |
| 2024-08-15 | 641 | 651 | 630 | 639 | 43,700 | 639 |
| 2024-08-14 | 690 | 710 | 637 | 640 | 262,700 | 640 |
| 2024-08-13 | 704 | 717 | 647 | 683 | 145,700 | 683 |
| 2024-08-09 | 538 | 644 | 528 | 644 | 16,200 | 644 |
| 2024-08-08 | 555 | 565 | 506 | 544 | 48,000 | 544 |
| 2024-08-07 | 476 | 545 | 476 | 545 | 40,300 | 545 |
| 2024-08-06 | 474 | 495 | 446 | 468 | 100,100 | 468 |
| 2024-08-05 | 526 | 526 | 474 | 474 | 146,000 | 474 |
| 2024-08-02 | 602 | 608 | 573 | 574 | 53,400 | 574 |
| 2024-08-01 | 648 | 648 | 616 | 629 | 32,100 | 629 |
| 2024-07-31 | 656 | 658 | 638 | 653 | 26,600 | 653 |
| 2024-07-30 | 673 | 680 | 657 | 664 | 13,500 | 664 |
| 2024-07-29 | 683 | 690 | 670 | 677 | 17,700 | 677 |
| 2024-07-26 | 669 | 688 | 669 | 677 | 18,200 | 677 |
| 2024-07-25 | 700 | 702 | 669 | 669 | 43,600 | 669 |
| 2024-07-24 | 722 | 730 | 706 | 706 | 15,300 | 706 |
| 2024-07-23 | 729 | 733 | 719 | 724 | 10,100 | 724 |
| 2024-07-22 | 741 | 741 | 702 | 714 | 26,900 | 714 |
| 2024-07-19 | 730 | 739 | 725 | 726 | 44,400 | 726 |
| 2024-07-18 | 743 | 753 | 732 | 732 | 18,700 | 732 |
| 2024-07-17 | 748 | 760 | 736 | 748 | 40,000 | 748 |
| 2024-07-16 | 730 | 745 | 729 | 740 | 38,300 | 740 |
| 2024-07-12 | 701 | 719 | 699 | 708 | 23,300 | 708 |
| 2024-07-11 | 730 | 730 | 701 | 703 | 26,500 | 703 |
| 2024-07-10 | 727 | 733 | 718 | 727 | 25,600 | 727 |
| 2024-07-09 | 729 | 729 | 713 | 720 | 33,800 | 720 |
| 2024-07-08 | 734 | 749 | 717 | 717 | 58,100 | 717 |
| 2024-07-05 | 711 | 728 | 711 | 719 | 46,300 | 719 |
| 2024-07-04 | 715 | 731 | 710 | 715 | 59,500 | 715 |
| 2024-07-03 | 690 | 714 | 686 | 714 | 53,400 | 714 |
| 2024-07-02 | 690 | 693 | 679 | 686 | 23,700 | 686 |
| 2024-07-01 | 696 | 699 | 678 | 688 | 28,600 | 688 |
| 2024-06-28 | 714 | 715 | 689 | 694 | 55,200 | 694 |
| 2024-06-27 | 715 | 715 | 688 | 700 | 51,200 | 700 |
| 2024-06-26 | 709 | 714 | 691 | 694 | 47,800 | 694 |
| 2024-06-25 | 709 | 736 | 686 | 689 | 97,000 | 689 |
| 2024-06-24 | 733 | 745 | 711 | 717 | 93,500 | 717 |
| 2024-06-21 | 689 | 725 | 680 | 718 | 126,000 | 718 |
| 2024-06-20 | 652 | 703 | 643 | 683 | 258,400 | 683 |
| 2024-06-19 | 637 | 637 | 620 | 622 | 10,800 | 622 |
| 2024-06-18 | 646 | 646 | 615 | 627 | 21,100 | 627 |
| 2024-06-17 | 636 | 637 | 621 | 637 | 19,700 | 637 |
| 2024-06-14 | 607 | 645 | 607 | 635 | 36,500 | 635 |
| 2024-06-13 | 631 | 631 | 600 | 614 | 25,000 | 614 |
| 2024-06-12 | 631 | 633 | 620 | 627 | 6,500 | 627 |
| 2024-06-11 | 627 | 639 | 627 | 634 | 14,300 | 634 |
| 2024-06-10 | 623 | 631 | 615 | 630 | 20,400 | 630 |
| 2024-06-07 | 604 | 622 | 604 | 619 | 135,300 | 619 |
| 2024-06-06 | 624 | 624 | 602 | 604 | 29,000 | 604 |
| 2024-06-05 | 636 | 646 | 610 | 619 | 115,700 | 619 |
| 2024-06-04 | 634 | 651 | 634 | 646 | 59,900 | 646 |
| 2024-06-03 | 653 | 653 | 631 | 638 | 46,800 | 638 |
| 2024-05-31 | 616 | 650 | 616 | 649 | 60,900 | 649 |
| 2024-05-30 | 605 | 625 | 597 | 618 | 83,600 | 618 |
| 2024-05-29 | 640 | 641 | 614 | 614 | 89,500 | 614 |
| 2024-05-28 | 641 | 660 | 635 | 648 | 135,700 | 648 |
| 2024-05-27 | 668 | 671 | 637 | 647 | 105,000 | 647 |
| 2024-05-24 | 687 | 696 | 668 | 668 | 96,300 | 668 |
| 2024-05-23 | 713 | 719 | 702 | 702 | 33,000 | 702 |
| 2024-05-22 | 726 | 743 | 712 | 714 | 37,100 | 714 |
| 2024-05-21 | 750 | 773 | 729 | 732 | 60,000 | 732 |
| 2024-05-20 | 759 | 780 | 715 | 740 | 153,800 | 740 |
| 2024-05-17 | 732 | 774 | 716 | 769 | 96,700 | 769 |
| 2024-05-16 | 673 | 734 | 663 | 732 | 373,700 | 732 |
| 2024-05-15 | 845 | 856 | 811 | 813 | 120,000 | 813 |
| 2024-05-14 | 901 | 915 | 833 | 837 | 173,200 | 837 |
| 2024-05-13 | 954 | 979 | 876 | 896 | 363,200 | 896 |
| 2024-05-10 | 926 | 949 | 891 | 909 | 140,100 | 909 |
| 2024-05-09 | 940 | 940 | 915 | 926 | 20,500 | 926 |
| 2024-05-08 | 944 | 950 | 925 | 933 | 20,900 | 933 |
| 2024-05-07 | 939 | 945 | 904 | 938 | 35,400 | 938 |
| 2024-05-02 | 924 | 940 | 908 | 929 | 52,500 | 929 |
| 2024-05-01 | 928 | 948 | 921 | 932 | 21,000 | 932 |
| 2024-04-30 | 970 | 972 | 914 | 941 | 40,900 | 941 |
| 2024-04-26 | 974 | 988 | 953 | 969 | 35,700 | 969 |
| 2024-04-25 | 1,000 | 1,001 | 968 | 978 | 41,500 | 978 |
| 2024-04-24 | 961 | 1,010 | 961 | 998 | 76,100 | 998 |
| 2024-04-23 | 925 | 960 | 925 | 960 | 45,000 | 960 |
| 2024-04-22 | 917 | 937 | 908 | 925 | 27,800 | 925 |
| 2024-04-19 | 927 | 943 | 888 | 917 | 48,700 | 917 |
| 2024-04-18 | 925 | 954 | 913 | 938 | 18,400 | 938 |
| 2024-04-17 | 959 | 959 | 912 | 931 | 27,600 | 931 |
| 2024-04-16 | 944 | 959 | 915 | 929 | 22,900 | 929 |
| 2024-04-15 | 961 | 975 | 937 | 959 | 52,700 | 959 |
| 2024-04-12 | 924 | 998 | 924 | 975 | 54,900 | 975 |
| 2024-04-11 | 913 | 930 | 899 | 913 | 23,500 | 913 |
| 2024-04-10 | 922 | 954 | 910 | 913 | 33,200 | 913 |
| 2024-04-09 | 916 | 943 | 895 | 930 | 27,200 | 930 |
| 2024-04-08 | 888 | 920 | 880 | 916 | 35,000 | 916 |
| 2024-04-05 | 871 | 906 | 854 | 886 | 75,000 | 886 |
| 2024-04-04 | 930 | 930 | 890 | 901 | 23,800 | 901 |
| 2024-04-03 | 910 | 945 | 904 | 908 | 26,000 | 908 |
| 2024-04-02 | 968 | 968 | 913 | 929 | 66,600 | 929 |
| 2024-04-01 | 981 | 998 | 957 | 969 | 22,000 | 969 |
| 2024-03-29 | 980 | 999 | 960 | 996 | 54,600 | 996 |
| 2024-03-28 | 985 | 1,005 | 980 | 980 | 20,100 | 980 |
| 2024-03-27 | 1,009 | 1,026 | 985 | 986 | 40,100 | 986 |
| 2024-03-26 | 979 | 1,009 | 972 | 1,009 | 19,700 | 1,009 |
| 2024-03-25 | 993 | 1,025 | 982 | 987 | 48,500 | 987 |
| 2024-03-22 | 1,004 | 1,023 | 973 | 985 | 53,700 | 985 |
| 2024-03-21 | 1,044 | 1,076 | 1,010 | 1,010 | 55,300 | 1,010 |
| 2024-03-19 | 1,040 | 1,124 | 1,040 | 1,044 | 135,500 | 1,044 |
| 2024-03-18 | 949 | 1,058 | 945 | 1,037 | 157,500 | 1,037 |
| 2024-03-15 | 902 | 945 | 892 | 945 | 40,500 | 945 |
| 2024-03-14 | 900 | 908 | 886 | 896 | 19,200 | 896 |
| 2024-03-13 | 930 | 940 | 891 | 909 | 34,500 | 909 |
| 2024-03-12 | 926 | 926 | 891 | 913 | 34,600 | 913 |
| 2024-03-11 | 873 | 922 | 845 | 922 | 73,900 | 922 |
| 2024-03-08 | 919 | 939 | 892 | 903 | 72,500 | 903 |
| 2024-03-07 | 963 | 973 | 920 | 929 | 70,500 | 929 |
| 2024-03-06 | 937 | 977 | 926 | 967 | 91,900 | 967 |
| 2024-03-05 | 917 | 946 | 905 | 916 | 63,500 | 916 |
| 2024-03-04 | 884 | 948 | 872 | 918 | 65,300 | 918 |
| 2024-03-01 | 922 | 922 | 884 | 884 | 112,200 | 884 |
| 2024-02-29 | 962 | 977 | 930 | 932 | 274,600 | 932 |
| 2024-02-28 | 872 | 1,022 | 872 | 1,022 | 317,900 | 1,022 |
| 2024-02-27 | 864 | 890 | 850 | 872 | 56,300 | 872 |
| 2024-02-26 | 870 | 914 | 848 | 849 | 131,400 | 849 |
| 2024-02-22 | 902 | 928 | 843 | 869 | 129,900 | 869 |
| 2024-02-21 | 882 | 910 | 858 | 872 | 150,800 | 872 |
| 2024-02-20 | 983 | 1,033 | 891 | 905 | 390,100 | 905 |
| 2024-02-19 | 922 | 990 | 859 | 981 | 427,400 | 981 |
| 2024-02-16 | 802 | 892 | 802 | 892 | 316,400 | 892 |
| 2024-02-15 | 672 | 755 | 672 | 742 | 215,800 | 742 |
| 2024-02-14 | 641 | 688 | 585 | 672 | 406,000 | 672 |
| 2024-02-13 | 624 | 650 | 619 | 646 | 97,400 | 646 |
| 2024-02-09 | 619 | 629 | 611 | 624 | 45,100 | 624 |
| 2024-02-08 | 625 | 629 | 617 | 629 | 37,900 | 629 |
| 2024-02-07 | 603 | 625 | 596 | 625 | 58,400 | 625 |
| 2024-02-06 | 605 | 610 | 590 | 601 | 27,500 | 601 |
| 2024-02-05 | 588 | 605 | 575 | 605 | 37,300 | 605 |
| 2024-02-02 | 577 | 599 | 575 | 584 | 38,500 | 584 |
| 2024-02-01 | 594 | 597 | 579 | 587 | 41,000 | 587 |
| 2024-01-31 | 597 | 604 | 586 | 594 | 47,900 | 594 |
| 2024-01-30 | 621 | 630 | 597 | 600 | 128,900 | 600 |
| 2024-01-29 | 625 | 688 | 602 | 641 | 542,800 | 641 |
| 2024-01-26 | 646 | 646 | 606 | 615 | 77,200 | 615 |
| 2024-01-25 | 620 | 637 | 608 | 636 | 112,900 | 636 |
| 2024-01-24 | 594 | 616 | 586 | 616 | 122,300 | 616 |
| 2024-01-23 | 626 | 626 | 572 | 584 | 154,200 | 584 |
| 2024-01-22 | 600 | 627 | 581 | 616 | 197,300 | 616 |
| 2024-01-19 | 635 | 668 | 600 | 602 | 338,300 | 602 |
| 2024-01-18 | 543 | 637 | 543 | 637 | 562,100 | 637 |
| 2024-01-17 | 532 | 556 | 526 | 537 | 100,500 | 537 |
| 2024-01-16 | 525 | 530 | 510 | 517 | 24,900 | 517 |
| 2024-01-15 | 520 | 532 | 507 | 524 | 47,000 | 524 |
| 2024-01-12 | 533 | 533 | 505 | 520 | 53,800 | 520 |
| 2024-01-11 | 537 | 540 | 508 | 530 | 61,400 | 530 |
| 2024-01-10 | 556 | 562 | 530 | 547 | 44,600 | 547 |
| 2024-01-09 | 556 | 565 | 537 | 556 | 39,700 | 556 |
| 2024-01-05 | 571 | 581 | 549 | 549 | 48,600 | 549 |
| 2024-01-04 | 574 | 582 | 558 | 578 | 60,300 | 578 |
分割・併合履歴 ： [2023-12-28]1株→3株 [2021-08-30]1株→2株
