4492 (株)ゼネテックの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	526	526	514	521	1,000	173.67
2022-12-29	511	533	511	524	900	174.67
2022-12-28	510	519	510	511	4,800	170.33
2022-12-27	520	527	510	524	5,400	174.67
2022-12-26	521	528	516	522	4,400	174
2022-12-23	550	550	514	521	24,500	173.67
2022-12-22	560	560	550	550	3,700	183.33
2022-12-21	562	569	557	563	1,400	187.67
2022-12-20	596	596	565	570	21,100	190
2022-12-19	610	610	601	601	600	200.33
2022-12-16	606	616	606	616	4,000	205.33
2022-12-15	624	624	606	607	3,300	202.33
2022-12-14	628	628	607	624	15,400	208
2022-12-13	602	622	595	612	5,800	204
2022-12-12	608	608	602	602	2,700	200.67
2022-12-09	594	594	589	593	3,100	197.67
2022-12-08	595	595	591	594	3,200	198
2022-12-07	590	598	590	596	1,800	198.67
2022-12-06	612	612	590	599	11,000	199.67
2022-12-05	608	612	606	612	5,600	204
2022-12-02	612	612	607	607	1,300	202.33
2022-12-01	617	620	610	611	4,500	203.67
2022-11-30	618	621	618	618	1,300	206
2022-11-29	619	621	618	618	1,500	206
2022-11-28	620	621	617	617	5,800	205.67
2022-11-25	614	620	614	620	2,100	206.67
2022-11-24	615	619	615	615	2,300	205
2022-11-22	620	621	615	618	2,200	206
2022-11-21	620	625	615	624	7,800	208
2022-11-18	613	623	613	620	2,200	206.67
2022-11-17	622	629	620	623	2,800	207.67
2022-11-16	646	646	630	630	4,000	210
2022-11-15	655	655	641	641	3,700	213.67
2022-11-14	665	665	655	655	500	218.33
2022-11-11	669	669	656	656	800	218.67
2022-11-10	659	659	659	659	100	219.67
2022-11-09	667	667	665	665	200	221.67
2022-11-08	663	663	654	657	400	219
2022-11-07	654	654	654	654	200	218
2022-11-04	654	663	654	663	700	221
2022-11-02	660	660	654	654	500	218
2022-11-01	661	671	661	661	600	220.33
2022-10-31	656	658	656	658	500	219.33
2022-10-28	678	678	656	656	2,500	218.67
2022-10-27	662	677	662	677	600	225.67
2022-10-26	656	660	656	660	1,200	220
2022-10-25	652	655	652	655	500	218.33
2022-10-24	655	655	655	655	100	218.33
2022-10-21	-	-	-	655	-	218.33
2022-10-20	651	655	650	655	3,600	218.33
2022-10-19	651	651	651	651	500	217
2022-10-18	651	653	651	651	1,100	217
2022-10-17	651	651	651	651	100	217
2022-10-14	651	659	651	659	1,500	219.67
2022-10-13	653	653	640	648	1,400	216
2022-10-12	657	658	653	653	1,600	217.67
2022-10-11	658	661	658	659	1,400	219.67
2022-10-07	669	669	668	668	200	222.67
2022-10-06	670	673	666	670	1,300	223.33
2022-10-05	677	678	672	678	1,200	226
2022-10-04	670	678	656	678	3,800	226
2022-10-03	680	680	679	680	700	226.67
2022-09-30	680	680	680	680	200	226.67
2022-09-29	685	685	671	679	2,000	226.33
2022-09-28	689	689	680	681	1,700	227
2022-09-27	683	687	683	687	700	229
2022-09-26	684	685	681	681	1,500	227
2022-09-22	689	690	684	684	1,200	228
2022-09-21	681	688	681	688	400	229.33
2022-09-20	677	681	677	681	500	227
2022-09-16	683	683	677	677	2,300	225.67
2022-09-15	683	685	683	685	200	228.33
2022-09-14	681	696	680	696	1,300	232
2022-09-13	695	695	687	687	800	229
2022-09-12	690	694	688	694	2,000	231.33
2022-09-09	688	688	686	686	800	228.67
2022-09-08	690	690	690	690	500	230
2022-09-07	688	695	687	688	1,200	229.33
2022-09-06	691	697	690	696	1,600	232
2022-09-05	702	702	690	700	1,200	233.33
2022-09-02	698	702	692	692	900	230.67
2022-09-01	698	699	697	699	300	233
2022-08-31	699	699	691	698	1,200	232.67
2022-08-30	690	699	689	699	1,000	233
2022-08-29	689	693	688	689	2,900	229.67
2022-08-26	700	701	698	700	800	233.33
2022-08-25	699	699	695	697	1,000	232.33
2022-08-24	696	700	693	695	700	231.67
2022-08-23	700	700	689	699	3,200	233
2022-08-22	699	700	692	700	900	233.33
2022-08-19	706	707	690	699	4,300	233
2022-08-18	706	711	690	706	17,700	235.33
2022-08-17	702	715	702	706	3,800	235.33
2022-08-16	718	718	698	701	5,900	233.67
2022-08-15	736	748	709	718	13,100	239.33
2022-08-12	730	741	698	721	49,000	240.33
2022-08-10	790	814	771	805	3,500	268.33
2022-08-09	795	801	790	790	3,200	263.33
2022-08-08	797	830	796	802	2,500	267.33
2022-08-05	807	808	796	796	1,100	265.33
2022-08-04	805	805	805	805	200	268.33
2022-08-03	817	817	802	802	300	267.33
2022-08-02	817	817	817	817	800	272.33
2022-08-01	797	808	791	802	3,200	267.33
2022-07-29	804	808	796	796	2,800	265.33
2022-07-28	801	805	790	797	4,300	265.67
2022-07-27	780	799	780	799	1,100	266.33
2022-07-26	777	786	777	785	1,600	261.67
2022-07-25	779	791	779	789	1,100	263
2022-07-22	789	799	779	779	1,800	259.67
2022-07-21	784	801	783	801	3,800	267
2022-07-20	780	780	770	771	1,200	257
2022-07-19	777	792	777	792	700	264
2022-07-15	777	777	777	777	300	259
2022-07-14	780	795	780	795	500	265
2022-07-13	-	-	-	794	-	264.67
2022-07-12	780	794	780	794	600	264.67
2022-07-11	797	797	782	782	300	260.67
2022-07-08	798	798	778	798	700	266
2022-07-07	800	800	800	800	100	266.67
2022-07-06	785	802	785	802	300	267.33
2022-07-05	798	798	785	785	300	261.67
2022-07-04	802	802	799	799	200	266.33
2022-07-01	798	798	798	798	100	266
2022-06-30	798	802	798	802	800	267.33
2022-06-29	785	785	785	785	100	261.67
2022-06-28	803	803	785	799	5,200	266.33
2022-06-27	771	772	767	772	1,500	257.33
2022-06-24	741	760	741	760	200	253.33
2022-06-23	725	743	725	743	1,200	247.67
2022-06-22	713	736	713	728	3,100	242.67
2022-06-21	710	728	710	728	500	242.67
2022-06-20	750	750	700	714	12,700	238
2022-06-17	753	777	750	750	2,700	250
2022-06-16	754	768	754	768	1,600	256
2022-06-15	768	768	768	768	100	256
2022-06-14	751	774	751	771	1,500	257
2022-06-13	822	822	771	780	5,200	260
2022-06-10	803	803	788	798	1,700	266
2022-06-09	801	811	800	803	1,100	267.67
2022-06-08	797	802	787	802	800	267.33
2022-06-07	812	812	812	812	100	270.67
2022-06-06	808	815	793	815	700	271.67
2022-06-03	785	830	785	808	2,800	269.33
2022-06-02	780	780	780	780	100	260
2022-06-01	779	780	779	780	300	260
2022-05-31	750	780	750	779	4,200	259.67
2022-05-30	775	780	775	780	2,300	260
2022-05-27	760	773	760	770	700	256.67
2022-05-26	769	770	757	757	600	252.33
2022-05-25	776	776	775	775	300	258.33
2022-05-24	764	776	764	776	200	258.67
2022-05-23	775	785	770	779	1,700	259.67
2022-05-20	775	775	775	775	100	258.33
2022-05-19	-	-	-	775	-	258.33
2022-05-18	781	788	765	775	5,200	258.33
2022-05-17	763	803	763	796	4,200	265.33
2022-05-16	790	843	785	838	7,400	279.33
2022-05-13	777	804	777	785	700	261.67
2022-05-12	791	791	778	778	1,400	259.33
2022-05-11	804	806	791	806	500	268.67
2022-05-10	830	830	784	790	1,400	263.33
2022-05-09	810	838	810	838	700	279.33
2022-05-06	795	828	795	809	2,200	269.67
2022-05-02	789	806	785	795	3,800	265
2022-04-28	820	820	807	807	1,300	269
2022-04-27	797	815	797	815	1,800	271.67
2022-04-26	801	827	801	827	700	275.67
2022-04-25	814	814	814	814	400	271.33
2022-04-22	805	809	802	809	500	269.67
2022-04-21	782	808	782	808	1,700	269.33
2022-04-20	796	807	780	789	3,000	263
2022-04-19	810	815	800	800	1,100	266.67
2022-04-18	829	829	799	813	4,500	271
2022-04-15	834	836	834	836	300	278.67
2022-04-14	839	839	834	834	500	278
2022-04-13	839	839	839	839	300	279.67
2022-04-12	802	841	802	841	1,000	280.33
2022-04-11	861	861	800	826	3,700	275.33
2022-04-08	865	876	865	876	600	292
2022-04-07	860	860	841	856	500	285.33
2022-04-06	858	883	858	875	2,300	291.67
2022-04-05	884	884	870	879	500	293
2022-04-04	872	900	872	899	3,700	299.67
2022-04-01	874	874	844	871	1,600	290.33
2022-03-31	875	875	845	874	1,500	291.33
2022-03-30	886	886	867	877	500	292.33
2022-03-29	884	884	884	884	300	294.67
2022-03-28	869	884	869	869	1,300	289.67
2022-03-25	857	857	836	854	1,800	284.67
2022-03-24	858	858	843	857	1,800	285.67
2022-03-23	842	860	835	858	1,300	286
2022-03-22	838	857	838	842	700	280.67
2022-03-18	866	867	852	867	500	289
2022-03-17	851	883	848	855	3,200	285
2022-03-16	849	864	832	849	2,500	283
2022-03-15	818	855	808	850	3,800	283.33
2022-03-14	809	838	809	828	700	276
2022-03-11	828	828	803	814	1,100	271.33
2022-03-10	789	820	789	820	1,800	273.33
2022-03-09	773	780	770	774	1,100	258
2022-03-08	778	793	761	773	2,700	257.67
2022-03-07	789	800	763	778	1,700	259.33
2022-03-04	838	850	799	834	2,700	278
2022-03-03	828	887	826	853	5,300	284.33
2022-03-02	818	825	800	820	1,800	273.33
2022-03-01	754	819	754	819	4,500	273
2022-02-28	771	771	729	750	2,200	250
2022-02-25	748	748	730	741	1,400	247
2022-02-24	745	760	712	718	9,200	239.33
2022-02-22	808	808	755	765	11,000	255
2022-02-21	861	861	807	811	8,500	270.33
2022-02-18	880	880	862	862	1,700	287.33
2022-02-17	870	882	866	882	1,100	294
2022-02-16	869	890	865	885	4,100	295
2022-02-15	853	1,013	851	892	14,500	297.33
2022-02-14	921	932	871	898	10,400	299.33
2022-02-10	932	932	920	930	800	310
2022-02-09	920	935	914	932	2,300	310.67
2022-02-08	928	938	912	930	6,100	310
2022-02-07	942	943	927	943	4,300	314.33
2022-02-04	964	964	917	942	4,800	314
2022-02-03	925	949	910	949	5,500	316.33
2022-02-02	919	940	919	925	3,200	308.33
2022-02-01	918	956	918	947	5,200	315.67
2022-01-31	961	988	935	948	12,000	316
2022-01-28	968	990	933	990	24,200	330
2022-01-27	959	1,000	884	981	42,000	327
2022-01-26	1,008	1,019	948	1,019	125,200	339.67
2022-01-25	979	1,009	913	1,008	313,600	336
2022-01-24	793	860	780	859	27,100	286.33
2022-01-21	730	868	725	868	35,600	289.33
2022-01-20	734	734	700	718	5,700	239.33
2022-01-19	719	730	706	719	13,100	239.67
2022-01-18	769	779	700	720	21,200	240
2022-01-17	800	808	765	778	10,900	259.33
2022-01-14	852	855	800	800	10,500	266.67
2022-01-13	885	885	858	858	3,300	286
2022-01-12	900	916	880	890	4,100	296.67
2022-01-11	892	892	871	877	2,100	292.33
2022-01-07	903	910	851	892	5,100	297.33
2022-01-06	922	922	893	893	7,200	297.67
2022-01-05	959	965	915	932	4,500	310.67
2022-01-04	932	952	932	952	1,600	317.33

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

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

4492 (株)ゼネテック の時系列データ [2022年度]

4492 (株)ゼネテックの時系列データ [2022年度]