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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
