4492 (株)ゼネテックの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	942	942	930	938	2,900	312.67
2021-12-29	945	957	936	936	3,400	312
2021-12-28	949	949	940	943	2,900	314.33
2021-12-27	938	938	931	934	4,700	311.33
2021-12-24	952	957	942	945	6,300	315
2021-12-23	942	957	937	957	2,000	319
2021-12-22	945	950	941	942	700	314
2021-12-21	943	962	927	949	5,700	316.33
2021-12-20	960	960	920	931	3,700	310.33
2021-12-17	947	962	947	962	1,600	320.67
2021-12-16	955	967	954	957	2,200	319
2021-12-15	960	964	942	956	2,300	318.67
2021-12-14	977	977	955	964	1,900	321.33
2021-12-13	984	986	930	964	4,600	321.33
2021-12-10	945	948	936	947	4,100	315.67
2021-12-09	960	961	940	946	1,300	315.33
2021-12-08	965	965	950	957	1,800	319
2021-12-07	950	950	935	950	2,200	316.67
2021-12-06	930	948	920	948	6,800	316
2021-12-03	942	942	917	930	7,000	310
2021-12-02	951	951	927	930	5,800	310
2021-12-01	959	959	923	936	5,600	312
2021-11-30	963	963	924	924	5,200	308
2021-11-29	920	968	920	941	7,400	313.67
2021-11-26	912	934	905	915	4,000	305
2021-11-25	924	950	910	921	8,100	307
2021-11-24	950	950	911	911	3,700	303.67
2021-11-22	940	952	923	944	3,600	314.67
2021-11-19	916	959	915	932	12,100	310.67
2021-11-18	937	937	900	906	23,700	302
2021-11-17	1,008	1,008	934	951	43,300	317
2021-11-16	965	1,015	955	981	41,900	327
2021-11-15	1,051	1,065	1,020	1,055	45,400	351.67
2021-11-12	1,033	1,053	1,030	1,050	10,100	350
2021-11-11	1,023	1,038	1,021	1,033	3,200	344.33
2021-11-10	1,038	1,039	1,027	1,030	3,400	343.33
2021-11-09	1,013	1,041	1,013	1,039	3,700	346.33
2021-11-08	1,004	1,030	999	1,013	5,700	337.67
2021-11-05	1,005	1,021	992	1,009	3,400	336.33
2021-11-04	990	1,030	990	1,002	7,500	334
2021-11-02	987	1,010	987	998	4,600	332.67
2021-11-01	1,015	1,048	985	988	9,300	329.33
2021-10-29	1,051	1,051	993	1,012	10,600	337.33
2021-10-28	1,069	1,069	1,027	1,049	5,300	349.67
2021-10-27	1,078	1,078	1,031	1,058	7,600	352.67
2021-10-26	1,038	1,065	1,022	1,065	15,700	355
2021-10-25	1,000	1,023	998	1,023	5,200	341
2021-10-22	1,010	1,035	1,000	1,001	6,100	333.67
2021-10-21	1,017	1,040	1,010	1,022	5,000	340.67
2021-10-20	1,040	1,040	989	1,020	12,000	340
2021-10-19	1,046	1,050	1,032	1,040	7,200	346.67
2021-10-18	1,052	1,075	1,043	1,050	7,300	350
2021-10-15	1,051	1,059	1,022	1,054	14,800	351.33
2021-10-14	1,049	1,064	1,045	1,051	11,000	350.33
2021-10-13	1,124	1,124	1,050	1,055	14,200	351.67
2021-10-12	1,080	1,125	1,071	1,107	22,300	369
2021-10-11	1,056	1,084	1,030	1,080	10,700	360
2021-10-08	1,052	1,088	1,045	1,055	5,500	351.67
2021-10-07	1,036	1,070	1,010	1,050	16,000	350
2021-10-06	1,094	1,115	1,036	1,036	20,900	345.33
2021-10-05	1,060	1,125	1,030	1,124	22,400	374.67
2021-10-04	1,081	1,150	1,054	1,085	24,000	361.67
2021-10-01	1,075	1,124	1,032	1,051	13,400	350.33
2021-09-30	1,101	1,101	1,066	1,093	9,600	364.33
2021-09-29	1,110	1,126	1,079	1,101	7,900	367
2021-09-28	1,114	1,154	1,109	1,125	12,200	375
2021-09-27	1,085	1,111	1,068	1,103	9,800	367.67
2021-09-24	1,100	1,125	1,065	1,066	22,200	355.33
2021-09-22	1,120	1,120	1,076	1,092	9,600	364
2021-09-21	1,042	1,119	1,040	1,119	18,000	373
2021-09-17	1,021	1,161	1,020	1,078	46,100	359.33
2021-09-16	1,024	1,060	1,020	1,021	18,500	340.33
2021-09-15	1,020	1,033	1,006	1,032	10,800	344
2021-09-14	1,029	1,030	1,013	1,029	18,000	343
2021-09-13	1,010	1,033	986	1,010	10,200	336.67
2021-09-10	972	1,050	961	982	17,300	327.33
2021-09-09	966	974	951	972	3,700	324
2021-09-08	955	960	948	960	2,900	320
2021-09-07	951	957	943	956	3,000	318.67
2021-09-06	955	955	933	951	2,300	317
2021-09-03	933	955	933	955	3,200	318.33
2021-09-02	926	938	926	938	4,200	312.67
2021-09-01	935	937	920	923	2,100	307.67
2021-08-31	939	960	925	935	3,900	311.67
2021-08-30	925	938	895	938	7,300	312.67
2021-08-27	1,836	1,850	1,806	1,850	1,900	308.33
2021-08-26	1,827	1,827	1,796	1,796	1,300	299.33
2021-08-25	1,780	1,804	1,772	1,800	1,500	300
2021-08-24	1,790	1,830	1,763	1,820	2,900	303.33
2021-08-23	1,780	1,780	1,751	1,763	1,600	293.83
2021-08-20	1,735	1,768	1,720	1,766	3,000	294.33
2021-08-19	1,721	1,750	1,721	1,731	2,200	288.50
2021-08-18	1,750	1,750	1,700	1,740	2,500	290
2021-08-17	1,783	1,788	1,652	1,750	9,200	291.67
2021-08-16	1,770	1,850	1,761	1,781	15,700	296.83
2021-08-13	1,733	1,749	1,720	1,720	2,800	286.67
2021-08-12	1,720	1,729	1,720	1,729	1,600	288.17
2021-08-11	1,691	1,728	1,691	1,720	1,200	286.67
2021-08-10	1,653	1,693	1,653	1,692	700	282
2021-08-06	1,673	1,696	1,638	1,693	2,700	282.17
2021-08-05	1,685	1,697	1,683	1,683	800	280.50
2021-08-04	1,700	1,703	1,681	1,686	7,800	281
2021-08-03	1,730	1,730	1,685	1,685	10,500	280.83
2021-08-02	1,642	1,642	1,630	1,631	800	271.83
2021-07-30	1,620	1,642	1,620	1,642	300	273.67
2021-07-29	1,638	1,639	1,638	1,639	600	273.17
2021-07-28	1,652	1,652	1,630	1,630	2,100	271.67
2021-07-27	1,659	1,664	1,601	1,654	7,300	275.67
2021-07-26	1,659	1,659	1,635	1,635	700	272.50
2021-07-21	1,657	1,657	1,651	1,652	500	275.33
2021-07-20	1,667	1,667	1,656	1,657	1,000	276.17
2021-07-19	1,660	1,678	1,660	1,678	400	279.67
2021-07-16	1,657	1,657	1,657	1,657	200	276.17
2021-07-15	1,658	1,658	1,657	1,657	400	276.17
2021-07-14	1,679	1,679	1,658	1,658	300	276.33
2021-07-13	1,683	1,683	1,658	1,679	500	279.83
2021-07-12	1,688	1,688	1,677	1,677	300	279.50
2021-07-09	1,657	1,676	1,657	1,676	200	279.33
2021-07-08	1,657	1,658	1,657	1,657	500	276.17
2021-07-07	1,687	1,687	1,657	1,657	700	276.17
2021-07-06	1,668	1,693	1,659	1,692	1,300	282
2021-07-05	1,668	1,668	1,668	1,668	400	278
2021-07-02	1,668	1,668	1,668	1,668	100	278
2021-07-01	1,668	1,668	1,665	1,665	300	277.50
2021-06-30	1,670	1,670	1,665	1,665	500	277.50
2021-06-29	-	-	-	1,710	-	285
2021-06-28	1,750	1,750	1,675	1,710	2,400	285
2021-06-25	1,630	1,672	1,630	1,672	900	278.67
2021-06-24	1,647	1,647	1,635	1,635	600	272.50
2021-06-23	1,661	1,661	1,630	1,647	3,000	274.50
2021-06-22	1,659	1,675	1,659	1,675	900	279.17
2021-06-21	1,701	1,723	1,669	1,674	1,900	279
2021-06-18	1,719	1,746	1,706	1,745	500	290.83
2021-06-17	1,710	1,720	1,701	1,719	1,000	286.50
2021-06-16	1,767	1,767	1,702	1,722	700	287
2021-06-15	1,706	1,750	1,706	1,747	1,100	291.17
2021-06-14	1,778	1,778	1,700	1,700	1,500	283.33
2021-06-11	1,701	1,741	1,701	1,701	300	283.50
2021-06-10	-	-	-	1,717	-	286.17
2021-06-09	1,710	1,717	1,690	1,717	700	286.17
2021-06-08	1,700	1,705	1,700	1,705	1,400	284.17
2021-06-07	1,717	1,719	1,700	1,700	900	283.33
2021-06-04	1,656	1,690	1,656	1,690	200	281.67
2021-06-03	1,675	1,688	1,670	1,681	2,100	280.17
2021-06-02	1,695	1,696	1,674	1,675	1,300	279.17
2021-06-01	1,693	1,729	1,693	1,729	200	288.17
2021-05-31	1,729	1,729	1,729	1,729	100	288.17
2021-05-28	1,730	1,734	1,690	1,734	3,700	289
2021-05-27	1,724	1,724	1,695	1,722	800	287
2021-05-26	1,755	1,755	1,630	1,673	4,500	278.83
2021-05-25	1,755	1,792	1,755	1,756	1,100	292.67
2021-05-24	1,749	1,753	1,732	1,753	1,000	292.17
2021-05-21	1,775	1,775	1,755	1,755	700	292.50
2021-05-20	1,753	1,767	1,745	1,746	1,000	291
2021-05-19	1,763	1,763	1,730	1,756	1,400	292.67
2021-05-18	1,784	1,794	1,760	1,776	3,000	296
2021-05-17	1,810	1,834	1,760	1,783	2,900	297.17
2021-05-14	1,855	1,855	1,830	1,847	2,300	307.83
2021-05-13	1,843	1,843	1,809	1,815	2,100	302.50
2021-05-12	1,840	1,853	1,802	1,853	3,400	308.83
2021-05-11	1,844	1,846	1,835	1,841	900	306.83
2021-05-10	1,817	1,848	1,817	1,848	700	308
2021-05-07	1,807	1,812	1,789	1,795	1,200	299.17
2021-05-06	1,810	1,810	1,777	1,807	2,500	301.17
2021-04-30	1,835	1,838	1,812	1,812	600	302
2021-04-28	1,819	1,838	1,812	1,837	3,500	306.17
2021-04-27	1,787	1,789	1,782	1,787	1,300	297.83
2021-04-26	1,805	1,805	1,784	1,784	300	297.33
2021-04-23	1,780	1,812	1,754	1,780	4,900	296.67
2021-04-22	1,776	1,791	1,774	1,781	700	296.83
2021-04-21	1,800	1,813	1,777	1,777	6,700	296.17
2021-04-20	1,811	1,815	1,805	1,805	1,000	300.83
2021-04-19	1,822	1,830	1,805	1,811	1,900	301.83
2021-04-16	1,815	1,822	1,810	1,822	1,100	303.67
2021-04-15	1,816	1,825	1,808	1,815	1,600	302.50
2021-04-14	1,819	1,853	1,818	1,821	2,500	303.50
2021-04-13	1,833	1,864	1,824	1,830	2,800	305
2021-04-12	1,830	1,870	1,830	1,833	4,300	305.50
2021-04-09	1,867	1,867	1,821	1,855	2,600	309.17
2021-04-08	1,881	1,885	1,878	1,878	500	313
2021-04-07	1,897	1,899	1,885	1,889	700	314.83
2021-04-06	1,900	1,913	1,881	1,889	2,200	314.83
2021-04-05	1,895	1,899	1,880	1,880	2,000	313.33
2021-04-02	1,867	1,895	1,867	1,895	3,100	315.83
2021-04-01	1,870	1,879	1,867	1,867	1,600	311.17
2021-03-31	1,824	1,880	1,824	1,880	1,000	313.33
2021-03-30	1,824	1,850	1,816	1,835	6,900	305.83
2021-03-29	1,912	1,912	1,866	1,870	3,400	311.67
2021-03-26	1,925	1,925	1,881	1,912	1,900	318.67
2021-03-25	1,930	1,960	1,899	1,911	5,100	318.50
2021-03-24	1,989	1,989	1,890	1,947	13,000	324.50
2021-03-23	2,000	2,208	1,940	2,001	126,700	333.50
2021-03-22	1,799	1,809	1,799	1,808	900	301.33
2021-03-19	1,804	1,804	1,788	1,788	1,500	298
2021-03-18	1,800	1,800	1,800	1,800	900	300
2021-03-17	1,792	1,800	1,789	1,800	2,100	300
2021-03-16	1,829	1,829	1,790	1,792	2,000	298.67
2021-03-15	1,821	1,822	1,790	1,790	2,400	298.33
2021-03-12	1,820	1,820	1,820	1,820	100	303.33
2021-03-11	1,821	1,821	1,788	1,810	5,000	301.67
2021-03-10	1,849	1,849	1,813	1,816	1,000	302.67
2021-03-09	1,806	1,849	1,805	1,849	1,200	308.17
2021-03-08	1,870	1,870	1,810	1,846	1,600	307.67
2021-03-05	1,860	1,868	1,857	1,862	5,800	310.33
2021-03-04	1,865	1,865	1,858	1,860	7,400	310
2021-03-03	1,871	1,880	1,862	1,862	700	310.33
2021-03-02	1,887	1,887	1,867	1,880	500	313.33
2021-03-01	1,888	1,889	1,865	1,866	1,800	311
2021-02-26	1,864	1,887	1,863	1,886	4,400	314.33
2021-02-25	1,863	1,872	1,862	1,863	2,100	310.50
2021-02-24	1,861	1,875	1,861	1,862	2,800	310.33
2021-02-22	1,859	1,868	1,859	1,868	5,400	311.33
2021-02-19	1,860	1,870	1,854	1,859	6,500	309.83
2021-02-18	1,875	1,875	1,859	1,860	5,600	310
2021-02-17	1,900	1,905	1,853	1,887	10,600	314.50
2021-02-16	1,936	1,949	1,891	1,900	3,300	316.67
2021-02-15	1,900	1,919	1,896	1,896	8,800	316
2021-02-12	1,920	1,921	1,881	1,882	8,500	313.67
2021-02-10	1,926	1,927	1,888	1,903	8,400	317.17
2021-02-09	1,963	1,963	1,912	1,926	8,000	321
2021-02-08	1,961	2,010	1,950	1,966	20,800	327.67
2021-02-05	2,100	2,105	2,080	2,105	4,700	350.83
2021-02-04	2,097	2,117	2,097	2,100	3,900	350
2021-02-03	2,110	2,125	2,092	2,097	7,200	349.50
2021-02-02	2,101	2,120	2,080	2,101	3,500	350.17
2021-02-01	2,080	2,099	2,071	2,099	2,100	349.83
2021-01-29	2,115	2,120	2,097	2,097	2,800	349.50
2021-01-28	2,084	2,129	2,075	2,118	5,600	353
2021-01-27	2,082	2,098	2,082	2,098	900	349.67
2021-01-26	2,052	2,093	2,051	2,080	2,200	346.67
2021-01-25	2,071	2,090	2,061	2,070	1,100	345
2021-01-22	2,106	2,110	2,064	2,071	3,400	345.17
2021-01-21	2,090	2,111	2,061	2,090	3,600	348.33
2021-01-20	2,030	2,110	2,018	2,088	7,300	348
2021-01-19	2,037	2,045	2,019	2,029	3,100	338.17
2021-01-18	2,015	2,052	2,008	2,032	2,400	338.67
2021-01-15	2,014	2,016	1,990	2,015	4,700	335.83
2021-01-14	2,007	2,026	1,988	2,025	4,900	337.50
2021-01-13	2,029	2,034	2,004	2,015	2,500	335.83
2021-01-12	2,027	2,053	1,965	2,015	12,400	335.83
2021-01-08	2,040	2,044	2,015	2,038	4,500	339.67
2021-01-07	2,051	2,072	2,034	2,047	1,700	341.17
2021-01-06	2,020	2,050	1,999	2,035	5,600	339.17
2021-01-05	1,984	2,025	1,983	2,025	3,200	337.50
2021-01-04	2,050	2,050	1,980	2,000	5,800	333.33

分割・併合履歴： [2023-12-28]1株→3株 [2021-08-30]1株→2株

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

4492 (株)ゼネテック の時系列データ [2021年度]

4492 (株)ゼネテックの時系列データ [2021年度]