6562 (株)ジーニー 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,357 | 1,468 | 1,353 | 1,426 | 230,800 | 1,426 |
| 2024-11-20 | 1,359 | 1,400 | 1,349 | 1,374 | 151,000 | 1,374 |
| 2024-11-19 | 1,315 | 1,377 | 1,280 | 1,352 | 204,600 | 1,352 |
| 2024-11-18 | 1,260 | 1,300 | 1,251 | 1,271 | 96,500 | 1,271 |
| 2024-11-15 | 1,210 | 1,287 | 1,183 | 1,282 | 298,400 | 1,282 |
| 2024-11-14 | 1,184 | 1,193 | 1,155 | 1,156 | 118,200 | 1,156 |
| 2024-11-13 | 1,186 | 1,210 | 1,176 | 1,184 | 95,200 | 1,184 |
| 2024-11-12 | 1,189 | 1,216 | 1,178 | 1,187 | 84,900 | 1,187 |
| 2024-11-11 | 1,176 | 1,200 | 1,171 | 1,186 | 44,900 | 1,186 |
| 2024-11-08 | 1,181 | 1,228 | 1,178 | 1,180 | 84,600 | 1,180 |
| 2024-11-07 | 1,204 | 1,204 | 1,177 | 1,185 | 50,800 | 1,185 |
| 2024-11-06 | 1,205 | 1,211 | 1,189 | 1,204 | 32,500 | 1,204 |
| 2024-11-05 | 1,213 | 1,213 | 1,189 | 1,204 | 46,400 | 1,204 |
| 2024-11-01 | 1,213 | 1,221 | 1,191 | 1,200 | 68,200 | 1,200 |
| 2024-10-31 | 1,259 | 1,259 | 1,231 | 1,236 | 52,400 | 1,236 |
| 2024-10-30 | 1,276 | 1,276 | 1,238 | 1,264 | 43,700 | 1,264 |
| 2024-10-29 | 1,249 | 1,266 | 1,231 | 1,264 | 37,900 | 1,264 |
| 2024-10-28 | 1,192 | 1,245 | 1,181 | 1,238 | 103,700 | 1,238 |
| 2024-10-25 | 1,202 | 1,210 | 1,166 | 1,173 | 112,800 | 1,173 |
| 2024-10-24 | 1,210 | 1,220 | 1,195 | 1,199 | 89,800 | 1,199 |
| 2024-10-23 | 1,250 | 1,251 | 1,218 | 1,222 | 79,300 | 1,222 |
| 2024-10-22 | 1,332 | 1,333 | 1,248 | 1,255 | 114,200 | 1,255 |
| 2024-10-21 | 1,299 | 1,349 | 1,296 | 1,331 | 57,900 | 1,331 |
| 2024-10-18 | 1,288 | 1,304 | 1,282 | 1,287 | 25,700 | 1,287 |
| 2024-10-17 | 1,303 | 1,311 | 1,292 | 1,292 | 44,600 | 1,292 |
| 2024-10-16 | 1,326 | 1,329 | 1,301 | 1,303 | 59,200 | 1,303 |
| 2024-10-15 | 1,356 | 1,360 | 1,325 | 1,333 | 35,300 | 1,333 |
| 2024-10-11 | 1,354 | 1,361 | 1,335 | 1,335 | 31,900 | 1,335 |
| 2024-10-10 | 1,392 | 1,399 | 1,353 | 1,360 | 38,600 | 1,360 |
| 2024-10-09 | 1,345 | 1,403 | 1,335 | 1,387 | 81,200 | 1,387 |
| 2024-10-08 | 1,334 | 1,342 | 1,315 | 1,326 | 66,400 | 1,326 |
| 2024-10-07 | 1,390 | 1,422 | 1,336 | 1,342 | 110,400 | 1,342 |
| 2024-10-04 | 1,348 | 1,389 | 1,320 | 1,373 | 126,300 | 1,373 |
| 2024-10-03 | 1,406 | 1,408 | 1,362 | 1,364 | 61,000 | 1,364 |
| 2024-10-02 | 1,402 | 1,414 | 1,361 | 1,361 | 108,100 | 1,361 |
| 2024-10-01 | 1,399 | 1,443 | 1,379 | 1,439 | 74,000 | 1,439 |
| 2024-09-30 | 1,441 | 1,481 | 1,382 | 1,391 | 154,500 | 1,391 |
| 2024-09-27 | 1,467 | 1,513 | 1,452 | 1,490 | 124,300 | 1,490 |
| 2024-09-26 | 1,438 | 1,450 | 1,404 | 1,442 | 75,100 | 1,442 |
| 2024-09-25 | 1,459 | 1,465 | 1,425 | 1,435 | 36,300 | 1,435 |
| 2024-09-24 | 1,480 | 1,493 | 1,439 | 1,442 | 83,400 | 1,442 |
| 2024-09-20 | 1,430 | 1,476 | 1,418 | 1,466 | 99,800 | 1,466 |
| 2024-09-19 | 1,389 | 1,427 | 1,379 | 1,405 | 75,100 | 1,405 |
| 2024-09-18 | 1,382 | 1,386 | 1,343 | 1,355 | 70,000 | 1,355 |
| 2024-09-17 | 1,444 | 1,456 | 1,310 | 1,360 | 239,500 | 1,360 |
| 2024-09-13 | 1,500 | 1,524 | 1,420 | 1,420 | 193,000 | 1,420 |
| 2024-09-12 | 1,397 | 1,504 | 1,395 | 1,487 | 301,300 | 1,487 |
| 2024-09-11 | 1,418 | 1,446 | 1,347 | 1,367 | 140,900 | 1,367 |
| 2024-09-10 | 1,410 | 1,430 | 1,391 | 1,401 | 103,200 | 1,401 |
| 2024-09-09 | 1,318 | 1,410 | 1,313 | 1,402 | 137,400 | 1,402 |
| 2024-09-06 | 1,375 | 1,388 | 1,351 | 1,378 | 125,900 | 1,378 |
| 2024-09-05 | 1,361 | 1,444 | 1,359 | 1,371 | 225,400 | 1,371 |
| 2024-09-04 | 1,428 | 1,457 | 1,373 | 1,398 | 377,900 | 1,398 |
| 2024-09-03 | 1,375 | 1,478 | 1,343 | 1,470 | 528,000 | 1,470 |
| 2024-09-02 | 1,329 | 1,398 | 1,302 | 1,397 | 835,800 | 1,397 |
| 2024-08-30 | 1,124 | 1,240 | 1,124 | 1,239 | 192,200 | 1,239 |
| 2024-08-29 | 1,121 | 1,144 | 1,121 | 1,123 | 63,400 | 1,123 |
| 2024-08-28 | 1,205 | 1,205 | 1,106 | 1,133 | 216,900 | 1,133 |
| 2024-08-27 | 1,189 | 1,212 | 1,166 | 1,209 | 75,800 | 1,209 |
| 2024-08-26 | 1,160 | 1,192 | 1,111 | 1,189 | 236,600 | 1,189 |
| 2024-08-23 | 1,248 | 1,300 | 1,161 | 1,171 | 367,700 | 1,171 |
| 2024-08-22 | 1,235 | 1,235 | 1,194 | 1,218 | 156,100 | 1,218 |
| 2024-08-21 | 1,353 | 1,360 | 1,234 | 1,234 | 296,200 | 1,234 |
| 2024-08-20 | 1,200 | 1,400 | 1,190 | 1,352 | 578,800 | 1,352 |
| 2024-08-19 | 1,214 | 1,224 | 1,175 | 1,178 | 70,100 | 1,178 |
| 2024-08-16 | 1,200 | 1,221 | 1,168 | 1,209 | 126,300 | 1,209 |
| 2024-08-15 | 1,237 | 1,247 | 1,165 | 1,179 | 125,500 | 1,179 |
| 2024-08-14 | 1,200 | 1,304 | 1,143 | 1,207 | 912,900 | 1,207 |
| 2024-08-13 | 1,162 | 1,239 | 1,162 | 1,198 | 114,000 | 1,198 |
| 2024-08-09 | 1,116 | 1,179 | 1,097 | 1,114 | 43,100 | 1,114 |
| 2024-08-08 | 1,038 | 1,090 | 1,038 | 1,086 | 37,200 | 1,086 |
| 2024-08-07 | 980 | 1,106 | 974 | 1,068 | 62,700 | 1,068 |
| 2024-08-06 | 1,008 | 1,070 | 1,004 | 1,010 | 71,600 | 1,010 |
| 2024-08-05 | 1,075 | 1,123 | 931 | 950 | 124,200 | 950 |
| 2024-08-02 | 1,175 | 1,184 | 1,125 | 1,150 | 95,700 | 1,150 |
| 2024-08-01 | 1,285 | 1,293 | 1,218 | 1,235 | 38,500 | 1,235 |
| 2024-07-31 | 1,286 | 1,299 | 1,250 | 1,295 | 37,800 | 1,295 |
| 2024-07-30 | 1,321 | 1,333 | 1,282 | 1,292 | 28,600 | 1,292 |
| 2024-07-29 | 1,307 | 1,328 | 1,290 | 1,316 | 31,000 | 1,316 |
| 2024-07-26 | 1,302 | 1,345 | 1,285 | 1,302 | 51,400 | 1,302 |
| 2024-07-25 | 1,240 | 1,316 | 1,230 | 1,300 | 74,600 | 1,300 |
| 2024-07-24 | 1,279 | 1,300 | 1,263 | 1,270 | 44,200 | 1,270 |
| 2024-07-23 | 1,209 | 1,270 | 1,209 | 1,262 | 22,300 | 1,262 |
| 2024-07-22 | 1,220 | 1,230 | 1,194 | 1,199 | 27,600 | 1,199 |
| 2024-07-19 | 1,244 | 1,244 | 1,216 | 1,218 | 27,500 | 1,218 |
| 2024-07-18 | 1,258 | 1,280 | 1,236 | 1,254 | 39,700 | 1,254 |
| 2024-07-17 | 1,262 | 1,266 | 1,243 | 1,251 | 27,900 | 1,251 |
| 2024-07-16 | 1,245 | 1,262 | 1,223 | 1,232 | 69,300 | 1,232 |
| 2024-07-12 | 1,181 | 1,249 | 1,181 | 1,239 | 78,200 | 1,239 |
| 2024-07-11 | 1,209 | 1,209 | 1,186 | 1,186 | 24,100 | 1,186 |
| 2024-07-10 | 1,222 | 1,222 | 1,181 | 1,197 | 29,100 | 1,197 |
| 2024-07-09 | 1,180 | 1,216 | 1,180 | 1,195 | 53,200 | 1,195 |
| 2024-07-08 | 1,154 | 1,179 | 1,154 | 1,176 | 29,600 | 1,176 |
| 2024-07-05 | 1,112 | 1,175 | 1,101 | 1,173 | 46,000 | 1,173 |
| 2024-07-04 | 1,135 | 1,159 | 1,122 | 1,122 | 23,400 | 1,122 |
| 2024-07-03 | 1,106 | 1,143 | 1,106 | 1,135 | 44,800 | 1,135 |
| 2024-07-02 | 1,133 | 1,142 | 1,109 | 1,110 | 48,200 | 1,110 |
| 2024-07-01 | 1,167 | 1,170 | 1,122 | 1,133 | 75,800 | 1,133 |
| 2024-06-28 | 1,178 | 1,189 | 1,150 | 1,156 | 48,200 | 1,156 |
| 2024-06-27 | 1,160 | 1,193 | 1,160 | 1,177 | 32,100 | 1,177 |
| 2024-06-26 | 1,170 | 1,181 | 1,143 | 1,164 | 68,400 | 1,164 |
| 2024-06-25 | 1,148 | 1,181 | 1,148 | 1,161 | 112,600 | 1,161 |
| 2024-06-24 | 1,173 | 1,174 | 1,146 | 1,153 | 65,900 | 1,153 |
| 2024-06-21 | 1,119 | 1,149 | 1,114 | 1,147 | 65,500 | 1,147 |
| 2024-06-20 | 1,085 | 1,124 | 1,084 | 1,124 | 65,100 | 1,124 |
| 2024-06-19 | 1,093 | 1,114 | 1,076 | 1,077 | 55,100 | 1,077 |
| 2024-06-18 | 1,087 | 1,099 | 1,067 | 1,099 | 51,200 | 1,099 |
| 2024-06-17 | 1,054 | 1,099 | 1,031 | 1,093 | 135,600 | 1,093 |
| 2024-06-14 | 982 | 1,037 | 982 | 1,037 | 58,100 | 1,037 |
| 2024-06-13 | 1,001 | 1,014 | 983 | 997 | 36,700 | 997 |
| 2024-06-12 | 1,000 | 1,025 | 997 | 997 | 38,400 | 997 |
| 2024-06-11 | 995 | 1,022 | 982 | 1,009 | 55,400 | 1,009 |
| 2024-06-10 | 1,000 | 1,030 | 979 | 980 | 73,000 | 980 |
| 2024-06-07 | 968 | 1,000 | 968 | 997 | 49,700 | 997 |
| 2024-06-06 | 950 | 972 | 941 | 969 | 73,300 | 969 |
| 2024-06-05 | 939 | 954 | 935 | 950 | 45,100 | 950 |
| 2024-06-04 | 885 | 930 | 885 | 927 | 57,400 | 927 |
| 2024-06-03 | 890 | 895 | 881 | 886 | 40,800 | 886 |
| 2024-05-31 | 830 | 889 | 830 | 887 | 124,700 | 887 |
| 2024-05-30 | 816 | 843 | 813 | 831 | 58,800 | 831 |
| 2024-05-29 | 840 | 844 | 823 | 830 | 69,700 | 830 |
| 2024-05-28 | 839 | 850 | 830 | 832 | 48,100 | 832 |
| 2024-05-27 | 809 | 842 | 807 | 837 | 61,000 | 837 |
| 2024-05-24 | 808 | 819 | 803 | 808 | 36,300 | 808 |
| 2024-05-23 | 812 | 824 | 804 | 816 | 56,100 | 816 |
| 2024-05-22 | 846 | 846 | 810 | 810 | 157,500 | 810 |
| 2024-05-21 | 882 | 883 | 850 | 850 | 60,500 | 850 |
| 2024-05-20 | 878 | 885 | 867 | 880 | 23,100 | 880 |
| 2024-05-17 | 899 | 899 | 864 | 867 | 58,300 | 867 |
| 2024-05-16 | 910 | 925 | 899 | 903 | 32,100 | 903 |
| 2024-05-15 | 920 | 960 | 901 | 911 | 214,700 | 911 |
| 2024-05-14 | 839 | 869 | 831 | 864 | 67,800 | 864 |
| 2024-05-13 | 872 | 876 | 835 | 842 | 94,000 | 842 |
| 2024-05-10 | 903 | 903 | 874 | 878 | 51,300 | 878 |
| 2024-05-09 | 909 | 912 | 898 | 899 | 50,400 | 899 |
| 2024-05-08 | 918 | 931 | 908 | 908 | 31,900 | 908 |
| 2024-05-07 | 913 | 925 | 907 | 918 | 27,500 | 918 |
| 2024-05-02 | 915 | 925 | 903 | 908 | 18,200 | 908 |
| 2024-05-01 | 910 | 922 | 902 | 920 | 35,800 | 920 |
| 2024-04-30 | 915 | 937 | 907 | 919 | 33,100 | 919 |
| 2024-04-26 | 905 | 914 | 894 | 910 | 85,300 | 910 |
| 2024-04-25 | 932 | 943 | 923 | 933 | 29,500 | 933 |
| 2024-04-24 | 938 | 962 | 926 | 939 | 25,200 | 939 |
| 2024-04-23 | 935 | 943 | 920 | 938 | 34,700 | 938 |
| 2024-04-22 | 915 | 939 | 914 | 934 | 53,000 | 934 |
| 2024-04-19 | 933 | 941 | 908 | 915 | 41,500 | 915 |
| 2024-04-18 | 932 | 958 | 925 | 938 | 32,100 | 938 |
| 2024-04-17 | 926 | 942 | 918 | 930 | 32,300 | 930 |
| 2024-04-16 | 930 | 946 | 914 | 931 | 56,900 | 931 |
| 2024-04-15 | 943 | 946 | 920 | 943 | 36,800 | 943 |
| 2024-04-12 | 950 | 953 | 933 | 936 | 31,700 | 936 |
| 2024-04-11 | 967 | 968 | 933 | 939 | 60,700 | 939 |
| 2024-04-10 | 978 | 1,000 | 978 | 978 | 26,400 | 978 |
| 2024-04-09 | 981 | 992 | 969 | 987 | 27,800 | 987 |
| 2024-04-08 | 1,010 | 1,010 | 981 | 983 | 26,400 | 983 |
| 2024-04-05 | 975 | 998 | 966 | 995 | 27,800 | 995 |
| 2024-04-04 | 990 | 1,008 | 982 | 998 | 43,100 | 998 |
| 2024-04-03 | 979 | 1,010 | 966 | 990 | 46,200 | 990 |
| 2024-04-02 | 1,015 | 1,020 | 990 | 990 | 56,800 | 990 |
| 2024-04-01 | 1,048 | 1,050 | 1,017 | 1,020 | 46,100 | 1,020 |
| 2024-03-29 | 1,025 | 1,062 | 1,018 | 1,046 | 71,300 | 1,046 |
| 2024-03-28 | 1,023 | 1,050 | 1,021 | 1,030 | 142,500 | 1,030 |
| 2024-03-27 | 1,020 | 1,030 | 993 | 1,001 | 458,200 | 1,001 |
| 2024-03-26 | 963 | 994 | 944 | 974 | 106,700 | 974 |
| 2024-03-25 | 962 | 1,012 | 962 | 965 | 117,100 | 965 |
| 2024-03-22 | 970 | 983 | 962 | 962 | 33,100 | 962 |
| 2024-03-21 | 958 | 977 | 953 | 969 | 46,300 | 969 |
| 2024-03-19 | 942 | 981 | 939 | 973 | 71,600 | 973 |
| 2024-03-18 | 915 | 942 | 910 | 942 | 49,700 | 942 |
| 2024-03-15 | 943 | 943 | 906 | 908 | 111,300 | 908 |
| 2024-03-14 | 928 | 968 | 899 | 968 | 62,500 | 968 |
| 2024-03-13 | 950 | 956 | 917 | 917 | 56,000 | 917 |
| 2024-03-12 | 934 | 948 | 906 | 941 | 37,600 | 941 |
| 2024-03-11 | 941 | 964 | 913 | 933 | 106,600 | 933 |
| 2024-03-08 | 1,009 | 1,019 | 971 | 971 | 125,100 | 971 |
| 2024-03-07 | 1,065 | 1,080 | 996 | 1,000 | 157,900 | 1,000 |
| 2024-03-06 | 1,029 | 1,111 | 1,022 | 1,065 | 373,200 | 1,065 |
| 2024-03-05 | 945 | 985 | 935 | 985 | 51,500 | 985 |
| 2024-03-04 | 964 | 980 | 953 | 953 | 34,900 | 953 |
| 2024-03-01 | 947 | 969 | 940 | 960 | 33,300 | 960 |
| 2024-02-29 | 959 | 959 | 933 | 937 | 35,400 | 937 |
| 2024-02-28 | 980 | 985 | 960 | 963 | 69,200 | 963 |
| 2024-02-27 | 927 | 955 | 927 | 938 | 45,400 | 938 |
| 2024-02-26 | 865 | 920 | 849 | 919 | 86,600 | 919 |
| 2024-02-22 | 872 | 884 | 855 | 863 | 46,300 | 863 |
| 2024-02-21 | 894 | 894 | 867 | 872 | 54,900 | 872 |
| 2024-02-20 | 894 | 896 | 873 | 890 | 34,600 | 890 |
| 2024-02-19 | 875 | 887 | 867 | 885 | 71,100 | 885 |
| 2024-02-16 | 850 | 875 | 833 | 867 | 120,900 | 867 |
| 2024-02-15 | 870 | 876 | 845 | 851 | 86,700 | 851 |
| 2024-02-14 | 908 | 908 | 850 | 857 | 221,800 | 857 |
| 2024-02-13 | 1,005 | 1,034 | 905 | 915 | 291,500 | 915 |
| 2024-02-09 | 986 | 1,009 | 986 | 1,000 | 23,700 | 1,000 |
| 2024-02-08 | 995 | 1,000 | 982 | 996 | 38,500 | 996 |
| 2024-02-07 | 990 | 1,010 | 986 | 999 | 22,600 | 999 |
| 2024-02-06 | 1,016 | 1,016 | 994 | 1,000 | 24,900 | 1,000 |
| 2024-02-05 | 997 | 1,020 | 987 | 1,016 | 30,800 | 1,016 |
| 2024-02-02 | 971 | 1,010 | 971 | 997 | 48,500 | 997 |
| 2024-02-01 | 990 | 990 | 959 | 975 | 73,300 | 975 |
| 2024-01-31 | 1,004 | 1,004 | 984 | 995 | 58,200 | 995 |
| 2024-01-30 | 999 | 1,034 | 996 | 1,018 | 63,800 | 1,018 |
| 2024-01-29 | 995 | 1,001 | 974 | 996 | 83,300 | 996 |
| 2024-01-26 | 957 | 1,006 | 955 | 993 | 91,600 | 993 |
| 2024-01-25 | 958 | 966 | 947 | 963 | 54,900 | 963 |
| 2024-01-24 | 944 | 953 | 937 | 948 | 45,300 | 948 |
| 2024-01-23 | 949 | 963 | 940 | 952 | 92,300 | 952 |
| 2024-01-22 | 940 | 968 | 940 | 941 | 72,700 | 941 |
| 2024-01-19 | 944 | 944 | 930 | 934 | 20,500 | 934 |
| 2024-01-18 | 947 | 955 | 931 | 931 | 23,700 | 931 |
| 2024-01-17 | 956 | 966 | 950 | 953 | 68,800 | 953 |
| 2024-01-16 | 975 | 985 | 957 | 957 | 37,100 | 957 |
| 2024-01-15 | 950 | 968 | 950 | 966 | 42,000 | 966 |
| 2024-01-12 | 955 | 960 | 941 | 950 | 57,300 | 950 |
| 2024-01-11 | 971 | 973 | 952 | 961 | 59,900 | 961 |
| 2024-01-10 | 962 | 975 | 948 | 969 | 57,200 | 969 |
| 2024-01-09 | 940 | 978 | 940 | 962 | 70,200 | 962 |
| 2024-01-05 | 955 | 965 | 925 | 925 | 82,800 | 925 |
| 2024-01-04 | 945 | 972 | 935 | 968 | 51,600 | 968 |
分割・併合履歴 ： なし
