4492 (株)ゼネテックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	527	550	515	546	46,100	546
2023-12-28	525	538	498	520	56,000	520
2023-12-27	1,479	1,519	1,479	1,516	18,100	505.33
2023-12-26	1,500	1,500	1,467	1,477	7,500	492.33
2023-12-25	1,479	1,499	1,458	1,499	13,200	499.67
2023-12-22	1,449	1,484	1,442	1,466	14,100	488.67
2023-12-21	1,411	1,469	1,411	1,461	6,500	487
2023-12-20	1,479	1,479	1,425	1,436	11,700	478.67
2023-12-19	1,468	1,482	1,455	1,455	7,500	485
2023-12-18	1,498	1,508	1,453	1,457	4,500	485.67
2023-12-15	1,445	1,482	1,445	1,479	7,500	493
2023-12-14	1,499	1,504	1,455	1,458	8,200	486
2023-12-13	1,490	1,511	1,481	1,482	3,400	494
2023-12-12	1,459	1,538	1,451	1,490	14,800	496.67
2023-12-11	1,497	1,497	1,447	1,465	6,300	488.33
2023-12-08	1,450	1,500	1,421	1,437	17,200	479
2023-12-07	1,450	1,482	1,395	1,470	9,100	490
2023-12-06	1,431	1,485	1,431	1,452	8,100	484
2023-12-05	1,499	1,500	1,434	1,440	12,000	480
2023-12-04	1,464	1,517	1,429	1,499	11,900	499.67
2023-12-01	1,498	1,525	1,466	1,466	18,800	488.67
2023-11-30	1,398	1,496	1,398	1,490	16,200	496.67
2023-11-29	1,437	1,437	1,346	1,404	13,200	468
2023-11-28	1,453	1,466	1,440	1,441	7,100	480.33
2023-11-27	1,493	1,499	1,440	1,449	13,700	483
2023-11-24	1,450	1,510	1,450	1,463	29,200	487.67
2023-11-22	1,429	1,444	1,403	1,444	7,100	481.33
2023-11-21	1,438	1,451	1,416	1,416	12,500	472
2023-11-20	1,367	1,428	1,367	1,409	20,700	469.67
2023-11-17	1,375	1,386	1,348	1,360	19,500	453.33
2023-11-16	1,336	1,442	1,336	1,405	42,800	468.33
2023-11-15	1,320	1,368	1,256	1,366	75,900	455.33
2023-11-14	1,230	1,320	1,195	1,320	69,600	440
2023-11-13	1,172	1,272	1,172	1,218	43,100	406
2023-11-10	1,128	1,180	1,118	1,172	29,900	390.67
2023-11-09	1,050	1,233	1,040	1,174	91,700	391.33
2023-11-08	1,062	1,074	1,048	1,056	5,600	352
2023-11-07	1,068	1,074	1,044	1,060	3,400	353.33
2023-11-06	1,055	1,091	1,055	1,074	3,900	358
2023-11-02	1,018	1,058	1,018	1,049	1,500	349.67
2023-11-01	1,042	1,042	1,017	1,018	1,200	339.33
2023-10-31	991	1,020	971	1,015	12,400	338.33
2023-10-30	1,014	1,014	990	993	12,400	331
2023-10-27	980	999	973	999	5,800	333
2023-10-26	984	1,010	967	978	9,400	326
2023-10-25	1,024	1,024	984	987	4,800	329
2023-10-24	992	1,008	935	1,002	21,300	334
2023-10-23	980	1,033	980	992	12,500	330.67
2023-10-20	1,012	1,022	964	1,002	26,000	334
2023-10-19	1,056	1,059	1,019	1,029	11,700	343
2023-10-18	1,068	1,087	1,040	1,066	8,200	355.33
2023-10-17	1,021	1,057	1,021	1,040	8,000	346.67
2023-10-16	1,038	1,050	1,012	1,013	42,600	337.67
2023-10-13	1,107	1,108	1,068	1,068	16,900	356
2023-10-12	1,155	1,157	1,104	1,125	27,000	375
2023-10-11	1,130	1,167	1,130	1,158	16,100	386
2023-10-10	1,130	1,151	1,112	1,117	13,200	372.33
2023-10-06	1,085	1,098	1,067	1,098	1,800	366
2023-10-05	1,031	1,093	1,031	1,085	12,800	361.67
2023-10-04	1,056	1,072	1,019	1,030	29,600	343.33
2023-10-03	1,131	1,170	1,060	1,086	17,200	362
2023-10-02	1,170	1,205	1,143	1,143	18,900	381
2023-09-29	1,135	1,229	1,113	1,153	122,300	384.33
2023-09-28	1,133	1,374	1,106	1,184	307,300	394.67
2023-09-27	1,100	1,135	1,095	1,135	7,800	378.33
2023-09-26	1,130	1,133	1,099	1,107	10,800	369
2023-09-25	1,092	1,146	1,087	1,130	10,200	376.67
2023-09-22	1,076	1,098	1,036	1,077	6,400	359
2023-09-21	1,094	1,100	1,079	1,083	6,900	361
2023-09-20	1,102	1,106	1,076	1,106	8,300	368.67
2023-09-19	1,134	1,169	1,094	1,102	23,300	367.33
2023-09-15	1,170	1,170	1,130	1,146	25,600	382
2023-09-14	1,211	1,211	1,143	1,173	24,200	391
2023-09-13	1,200	1,257	1,200	1,211	25,100	403.67
2023-09-12	1,139	1,355	1,139	1,220	122,600	406.67
2023-09-11	1,148	1,153	1,140	1,141	2,600	380.33
2023-09-08	1,159	1,160	1,140	1,155	5,100	385
2023-09-07	1,181	1,181	1,157	1,163	10,100	387.67
2023-09-06	1,189	1,215	1,172	1,192	5,500	397.33
2023-09-05	1,200	1,241	1,200	1,212	15,700	404
2023-09-04	1,210	1,314	1,164	1,182	57,000	394
2023-09-01	1,186	1,210	1,165	1,197	11,300	399
2023-08-31	1,208	1,220	1,183	1,186	19,000	395.33
2023-08-30	1,187	1,222	1,157	1,212	21,400	404
2023-08-29	1,125	1,185	1,123	1,164	16,900	388
2023-08-28	1,135	1,135	1,115	1,124	7,200	374.67
2023-08-25	1,121	1,134	1,098	1,118	7,000	372.67
2023-08-24	1,135	1,145	1,107	1,137	12,800	379
2023-08-23	1,123	1,137	1,092	1,135	9,500	378.33
2023-08-22	1,094	1,123	1,088	1,123	8,000	374.33
2023-08-21	1,058	1,121	1,050	1,094	15,600	364.67
2023-08-18	1,063	1,074	1,033	1,056	14,300	352
2023-08-17	1,076	1,092	1,033	1,092	16,200	364
2023-08-16	1,065	1,112	1,041	1,093	51,700	364.33
2023-08-15	1,116	1,149	1,085	1,092	49,100	364
2023-08-14	1,195	1,195	1,122	1,122	73,800	374
2023-08-10	1,270	1,270	1,210	1,230	45,100	410
2023-08-09	1,262	1,290	1,250	1,265	18,100	421.67
2023-08-08	1,285	1,295	1,269	1,290	10,800	430
2023-08-07	1,280	1,314	1,268	1,309	17,700	436.33
2023-08-04	1,291	1,320	1,289	1,289	15,900	429.67
2023-08-03	1,337	1,337	1,291	1,308	6,900	436
2023-08-02	1,335	1,345	1,281	1,343	8,300	447.67
2023-08-01	1,351	1,377	1,328	1,335	13,200	445
2023-07-31	1,326	1,350	1,320	1,325	16,900	441.67
2023-07-28	1,286	1,329	1,255	1,304	16,900	434.67
2023-07-27	1,301	1,308	1,283	1,308	7,800	436
2023-07-26	1,279	1,307	1,270	1,294	7,600	431.33
2023-07-25	1,291	1,295	1,268	1,272	10,000	424
2023-07-24	1,262	1,337	1,262	1,290	24,500	430
2023-07-21	1,280	1,286	1,246	1,262	10,500	420.67
2023-07-20	1,291	1,291	1,261	1,278	25,700	426
2023-07-19	1,270	1,328	1,270	1,303	31,600	434.33
2023-07-18	1,300	1,300	1,250	1,265	19,400	421.67
2023-07-14	1,289	1,290	1,244	1,275	18,000	425
2023-07-13	1,241	1,294	1,216	1,275	55,200	425
2023-07-12	1,287	1,298	1,239	1,241	61,100	413.67
2023-07-11	1,311	1,360	1,289	1,307	91,200	435.67
2023-07-10	1,370	1,450	1,333	1,333	130,000	444.33
2023-07-07	1,361	1,434	1,331	1,400	58,300	466.67
2023-07-06	1,522	1,522	1,361	1,391	142,800	463.67
2023-07-05	1,546	1,574	1,465	1,560	102,400	520
2023-07-04	1,546	1,557	1,510	1,533	48,700	511
2023-07-03	1,615	1,618	1,490	1,523	108,700	507.67
2023-06-30	1,470	1,578	1,470	1,575	74,400	525
2023-06-29	1,388	1,484	1,360	1,477	101,000	492.33
2023-06-28	1,470	1,560	1,338	1,358	217,000	452.67
2023-06-27	1,409	1,453	1,368	1,417	40,800	472.33
2023-06-26	1,409	1,417	1,357	1,409	37,300	469.67
2023-06-23	1,366	1,430	1,341	1,418	56,800	472.67
2023-06-22	1,368	1,420	1,347	1,350	41,400	450
2023-06-21	1,351	1,423	1,323	1,385	48,900	461.67
2023-06-20	1,385	1,430	1,337	1,351	99,100	450.33
2023-06-19	1,331	1,435	1,320	1,405	104,800	468.33
2023-06-16	1,275	1,330	1,275	1,330	53,000	443.33
2023-06-15	1,350	1,369	1,290	1,296	94,200	432
2023-06-14	1,412	1,499	1,360	1,380	131,800	460
2023-06-13	1,368	1,457	1,368	1,400	113,100	466.67
2023-06-12	1,375	1,442	1,342	1,398	193,700	466
2023-06-09	1,280	1,440	1,261	1,405	399,700	468.33
2023-06-08	1,412	1,430	1,281	1,325	496,800	441.67
2023-06-07	1,500	1,549	1,422	1,490	685,900	496.67
2023-06-06	1,695	1,755	1,472	1,594	1,579,600	531.33
2023-06-05	1,599	1,687	1,358	1,615	5,548,200	538.33
2023-06-02	1,104	1,104	1,104	1,104	24,700	368
2023-06-01	954	954	954	954	12,400	318
2023-05-31	792	819	792	804	5,900	268
2023-05-30	826	826	775	804	29,900	268
2023-05-29	798	819	797	819	7,600	273
2023-05-26	820	820	793	800	15,300	266.67
2023-05-25	826	842	787	824	42,300	274.67
2023-05-24	850	874	822	822	38,900	274
2023-05-23	895	946	841	851	112,400	283.67
2023-05-22	882	928	855	883	71,700	294.33
2023-05-19	852	993	852	913	620,900	304.33
2023-05-18	805	852	781	852	114,400	284
2023-05-17	882	882	781	833	454,800	277.67
2023-05-16	732	732	732	732	8,200	244
2023-05-15	631	637	623	632	9,300	210.67
2023-05-12	648	648	625	625	9,900	208.33
2023-05-11	638	650	631	631	7,000	210.33
2023-05-10	649	655	638	638	3,800	212.67
2023-05-09	649	663	648	652	5,800	217.33
2023-05-08	636	666	636	652	4,900	217.33
2023-05-02	646	649	633	643	7,000	214.33
2023-05-01	634	651	634	646	3,700	215.33
2023-04-28	639	640	632	634	6,600	211.33
2023-04-27	667	675	631	631	16,700	210.33
2023-04-26	628	702	626	657	128,600	219
2023-04-25	641	643	630	630	21,000	210
2023-04-24	630	653	630	653	20,600	217.67
2023-04-21	645	667	630	642	49,100	214
2023-04-20	661	672	646	655	60,000	218.33
2023-04-19	731	731	673	678	76,000	226
2023-04-18	765	774	738	742	32,200	247.33
2023-04-17	751	763	739	763	27,500	254.33
2023-04-14	746	750	729	736	17,500	245.33
2023-04-13	743	751	717	728	36,600	242.67
2023-04-12	771	772	743	743	35,200	247.67
2023-04-11	779	799	763	775	103,700	258.33
2023-04-10	740	771	728	764	81,200	254.67
2023-04-07	744	796	729	755	173,100	251.67
2023-04-06	760	799	739	774	248,500	258
2023-04-05	796	826	765	778	322,100	259.33
2023-04-04	960	1,047	803	856	1,201,300	285.33
2023-04-03	1,065	1,065	1,065	1,065	41,900	355
2023-03-31	840	915	812	915	325,500	305
2023-03-30	720	765	688	765	608,300	255
2023-03-29	723	723	663	675	431,200	225
2023-03-28	527	623	527	623	54,500	207.67
2023-03-27	510	524	510	523	2,700	174.33
2023-03-24	515	515	505	513	700	171
2023-03-23	514	515	510	510	600	170
2023-03-22	514	514	504	508	1,900	169.33
2023-03-20	509	512	491	493	2,300	164.33
2023-03-17	494	508	480	508	6,400	169.33
2023-03-16	484	494	484	493	1,500	164.33
2023-03-15	483	483	483	483	200	161
2023-03-14	484	484	480	480	1,900	160
2023-03-13	485	487	483	487	1,500	162.33
2023-03-10	485	493	481	493	6,600	164.33
2023-03-09	480	483	480	483	1,100	161
2023-03-08	477	479	477	479	400	159.67
2023-03-07	472	478	472	476	2,000	158.67
2023-03-06	473	475	468	474	11,600	158
2023-03-03	473	473	471	473	2,100	157.67
2023-03-02	471	475	471	473	1,900	157.67
2023-03-01	478	478	471	471	2,100	157
2023-02-28	485	485	478	479	2,700	159.67
2023-02-27	477	477	469	477	11,100	159
2023-02-24	478	478	474	474	4,100	158
2023-02-22	475	475	473	475	800	158.33
2023-02-21	476	476	474	475	1,700	158.33
2023-02-20	477	478	475	475	3,100	158.33
2023-02-17	474	479	473	477	5,000	159
2023-02-16	490	498	469	474	19,300	158
2023-02-15	502	507	481	488	16,300	162.67
2023-02-14	528	532	528	528	1,200	176
2023-02-13	532	533	530	530	300	176.67
2023-02-10	527	543	527	535	6,600	178.33
2023-02-09	537	537	537	537	100	179
2023-02-08	519	522	519	522	800	174
2023-02-07	528	535	519	519	10,100	173
2023-02-06	-	-	-	528	-	176
2023-02-03	533	533	528	528	200	176
2023-02-02	530	533	530	533	1,500	177.67
2023-02-01	529	529	529	529	200	176.33
2023-01-31	537	537	532	532	300	177.33
2023-01-30	540	540	531	531	1,600	177
2023-01-27	530	534	530	534	500	178
2023-01-26	526	528	526	526	1,500	175.33
2023-01-25	525	525	521	525	3,400	175
2023-01-24	528	530	518	518	1,900	172.67
2023-01-23	530	530	529	529	600	176.33
2023-01-20	523	527	523	527	900	175.67
2023-01-19	-	-	-	526	-	175.33
2023-01-18	525	529	525	526	400	175.33
2023-01-17	525	531	525	526	1,100	175.33
2023-01-16	522	535	522	535	3,000	178.33
2023-01-13	530	530	530	530	100	176.67
2023-01-12	530	532	528	530	2,000	176.67
2023-01-11	532	532	528	530	1,400	176.67
2023-01-10	520	523	520	523	800	174.33
2023-01-06	516	520	516	520	400	173.33
2023-01-05	525	525	525	525	200	175
2023-01-04	522	526	516	524	1,600	174.67

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 [2023年度]

4492 (株)ゼネテックの時系列データ [2023年度]