4492 (株)ゼネテック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 501 | 502 | 472 | 491 | 39,200 | 491 |
| 2025-04-03 | 498 | 516 | 498 | 511 | 7,300 | 511 |
| 2025-04-02 | 516 | 519 | 503 | 518 | 17,700 | 518 |
| 2025-04-01 | 522 | 532 | 508 | 520 | 17,600 | 520 |
| 2025-03-31 | 525 | 525 | 507 | 524 | 9,300 | 524 |
| 2025-03-28 | 550 | 550 | 528 | 532 | 14,600 | 532 |
| 2025-03-27 | 546 | 552 | 531 | 552 | 30,600 | 552 |
| 2025-03-26 | 538 | 547 | 535 | 543 | 15,500 | 543 |
| 2025-03-25 | 537 | 538 | 532 | 537 | 10,500 | 537 |
| 2025-03-24 | 525 | 535 | 525 | 534 | 16,400 | 534 |
| 2025-03-21 | 514 | 526 | 514 | 525 | 25,500 | 525 |
| 2025-03-19 | 510 | 515 | 505 | 514 | 31,600 | 514 |
| 2025-03-18 | 514 | 517 | 507 | 510 | 14,000 | 510 |
| 2025-03-17 | 507 | 517 | 506 | 511 | 19,800 | 511 |
| 2025-03-14 | 504 | 514 | 500 | 505 | 12,000 | 505 |
| 2025-03-13 | 512 | 514 | 503 | 507 | 11,100 | 507 |
| 2025-03-12 | 505 | 514 | 505 | 510 | 18,800 | 510 |
| 2025-03-11 | 495 | 514 | 490 | 511 | 13,400 | 511 |
| 2025-03-10 | 504 | 507 | 481 | 501 | 32,700 | 501 |
| 2025-03-07 | 508 | 509 | 499 | 504 | 8,300 | 504 |
| 2025-03-06 | 503 | 515 | 494 | 513 | 39,200 | 513 |
| 2025-03-05 | 503 | 504 | 496 | 503 | 10,600 | 503 |
| 2025-03-04 | 514 | 514 | 495 | 500 | 50,800 | 500 |
| 2025-03-03 | 533 | 533 | 508 | 520 | 45,900 | 520 |
| 2025-02-28 | 512 | 527 | 506 | 527 | 47,400 | 527 |
| 2025-02-27 | 511 | 517 | 502 | 502 | 17,900 | 502 |
| 2025-02-26 | 499 | 514 | 495 | 507 | 45,900 | 507 |
| 2025-02-25 | 487 | 495 | 483 | 493 | 6,200 | 493 |
| 2025-02-21 | 498 | 498 | 482 | 488 | 36,000 | 488 |
| 2025-02-20 | 486 | 504 | 486 | 493 | 44,300 | 493 |
| 2025-02-19 | 505 | 505 | 470 | 484 | 122,300 | 484 |
| 2025-02-18 | 525 | 525 | 485 | 491 | 135,300 | 491 |
| 2025-02-17 | 523 | 529 | 502 | 520 | 58,900 | 520 |
| 2025-02-14 | 616 | 639 | 513 | 522 | 189,700 | 522 |
| 2025-02-13 | 611 | 623 | 610 | 610 | 15,100 | 610 |
| 2025-02-12 | 612 | 618 | 605 | 612 | 17,800 | 612 |
| 2025-02-10 | 608 | 615 | 601 | 610 | 8,700 | 610 |
| 2025-02-07 | 609 | 614 | 604 | 613 | 3,900 | 613 |
| 2025-02-06 | 603 | 616 | 603 | 609 | 6,300 | 609 |
| 2025-02-05 | 619 | 619 | 602 | 603 | 6,300 | 603 |
| 2025-02-04 | 613 | 617 | 600 | 613 | 19,000 | 613 |
| 2025-02-03 | 620 | 633 | 612 | 615 | 15,800 | 615 |
| 2025-01-31 | 610 | 639 | 607 | 620 | 16,100 | 620 |
| 2025-01-30 | 599 | 610 | 590 | 610 | 13,600 | 610 |
| 2025-01-29 | 586 | 600 | 586 | 593 | 6,200 | 593 |
| 2025-01-28 | 598 | 600 | 590 | 591 | 5,700 | 591 |
| 2025-01-27 | 597 | 598 | 587 | 596 | 4,800 | 596 |
| 2025-01-24 | 589 | 599 | 585 | 596 | 10,500 | 596 |
| 2025-01-23 | 583 | 587 | 573 | 587 | 8,600 | 587 |
| 2025-01-22 | 580 | 591 | 573 | 573 | 29,100 | 573 |
| 2025-01-21 | 542 | 566 | 542 | 566 | 19,300 | 566 |
| 2025-01-20 | 540 | 540 | 534 | 534 | 7,700 | 534 |
| 2025-01-17 | 536 | 538 | 524 | 536 | 15,900 | 536 |
| 2025-01-16 | 537 | 545 | 537 | 537 | 3,300 | 537 |
| 2025-01-15 | 551 | 551 | 537 | 537 | 8,200 | 537 |
| 2025-01-14 | 553 | 562 | 546 | 550 | 8,500 | 550 |
| 2025-01-10 | 562 | 572 | 556 | 557 | 5,400 | 557 |
| 2025-01-09 | 584 | 584 | 565 | 565 | 12,700 | 565 |
| 2025-01-08 | 569 | 582 | 569 | 579 | 40,800 | 579 |
| 2025-01-07 | 549 | 567 | 547 | 564 | 17,300 | 564 |
| 2025-01-06 | 554 | 565 | 540 | 548 | 34,700 | 548 |
分割・併合履歴 ： [2023-12-28]1株→3株 [2021-08-30]1株→2株