6562 (株)ジーニー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,465 | 1,465 | 1,345 | 1,413 | 332,100 | 1,413 |
| 2025-04-03 | 1,467 | 1,495 | 1,422 | 1,495 | 164,900 | 1,495 |
| 2025-04-02 | 1,550 | 1,554 | 1,519 | 1,537 | 80,600 | 1,537 |
| 2025-04-01 | 1,578 | 1,603 | 1,538 | 1,543 | 104,700 | 1,543 |
| 2025-03-31 | 1,611 | 1,623 | 1,570 | 1,576 | 189,900 | 1,576 |
| 2025-03-28 | 1,655 | 1,742 | 1,655 | 1,689 | 125,900 | 1,689 |
| 2025-03-27 | 1,677 | 1,694 | 1,648 | 1,655 | 329,400 | 1,655 |
| 2025-03-26 | 1,705 | 1,713 | 1,694 | 1,701 | 72,600 | 1,701 |
| 2025-03-25 | 1,720 | 1,720 | 1,672 | 1,678 | 68,500 | 1,678 |
| 2025-03-24 | 1,728 | 1,758 | 1,696 | 1,712 | 94,500 | 1,712 |
| 2025-03-21 | 1,721 | 1,745 | 1,706 | 1,718 | 57,500 | 1,718 |
| 2025-03-19 | 1,728 | 1,735 | 1,704 | 1,721 | 52,600 | 1,721 |
| 2025-03-18 | 1,715 | 1,739 | 1,676 | 1,702 | 92,700 | 1,702 |
| 2025-03-17 | 1,711 | 1,748 | 1,697 | 1,699 | 65,000 | 1,699 |
| 2025-03-14 | 1,669 | 1,720 | 1,669 | 1,699 | 57,900 | 1,699 |
| 2025-03-13 | 1,730 | 1,755 | 1,679 | 1,683 | 86,100 | 1,683 |
| 2025-03-12 | 1,720 | 1,739 | 1,698 | 1,716 | 85,000 | 1,716 |
| 2025-03-11 | 1,722 | 1,732 | 1,650 | 1,710 | 190,100 | 1,710 |
| 2025-03-10 | 1,750 | 1,804 | 1,731 | 1,761 | 125,600 | 1,761 |
| 2025-03-07 | 1,826 | 1,863 | 1,770 | 1,776 | 110,300 | 1,776 |
| 2025-03-06 | 1,900 | 1,908 | 1,827 | 1,850 | 213,800 | 1,850 |
| 2025-03-05 | 1,700 | 1,900 | 1,664 | 1,876 | 416,700 | 1,876 |
| 2025-03-04 | 1,715 | 1,749 | 1,680 | 1,708 | 83,600 | 1,708 |
| 2025-03-03 | 1,730 | 1,757 | 1,700 | 1,738 | 70,100 | 1,738 |
| 2025-02-28 | 1,722 | 1,750 | 1,684 | 1,690 | 92,800 | 1,690 |
| 2025-02-27 | 1,794 | 1,797 | 1,739 | 1,755 | 45,100 | 1,755 |
| 2025-02-26 | 1,776 | 1,800 | 1,693 | 1,775 | 96,900 | 1,775 |
| 2025-02-25 | 1,760 | 1,831 | 1,758 | 1,768 | 77,800 | 1,768 |
| 2025-02-21 | 1,847 | 1,875 | 1,800 | 1,800 | 89,800 | 1,800 |
| 2025-02-20 | 1,797 | 1,875 | 1,742 | 1,847 | 134,700 | 1,847 |
| 2025-02-19 | 1,815 | 1,817 | 1,783 | 1,807 | 73,700 | 1,807 |
| 2025-02-18 | 1,780 | 1,878 | 1,761 | 1,820 | 173,900 | 1,820 |
| 2025-02-17 | 1,729 | 1,847 | 1,729 | 1,783 | 330,300 | 1,783 |
| 2025-02-14 | 1,625 | 1,638 | 1,587 | 1,609 | 181,600 | 1,609 |
| 2025-02-13 | 1,610 | 1,616 | 1,583 | 1,596 | 69,400 | 1,596 |
| 2025-02-12 | 1,558 | 1,590 | 1,524 | 1,588 | 78,000 | 1,588 |
| 2025-02-10 | 1,501 | 1,560 | 1,494 | 1,537 | 57,800 | 1,537 |
| 2025-02-07 | 1,521 | 1,530 | 1,501 | 1,501 | 34,800 | 1,501 |
| 2025-02-06 | 1,525 | 1,548 | 1,519 | 1,526 | 28,900 | 1,526 |
| 2025-02-05 | 1,498 | 1,538 | 1,488 | 1,534 | 61,400 | 1,534 |
| 2025-02-04 | 1,547 | 1,558 | 1,498 | 1,498 | 44,000 | 1,498 |
| 2025-02-03 | 1,544 | 1,560 | 1,527 | 1,547 | 54,700 | 1,547 |
| 2025-01-31 | 1,574 | 1,588 | 1,547 | 1,573 | 31,600 | 1,573 |
| 2025-01-30 | 1,591 | 1,591 | 1,561 | 1,568 | 35,900 | 1,568 |
| 2025-01-29 | 1,600 | 1,611 | 1,574 | 1,584 | 38,600 | 1,584 |
| 2025-01-28 | 1,550 | 1,595 | 1,540 | 1,577 | 48,200 | 1,577 |
| 2025-01-27 | 1,566 | 1,606 | 1,550 | 1,554 | 90,300 | 1,554 |
| 2025-01-24 | 1,523 | 1,569 | 1,523 | 1,534 | 39,100 | 1,534 |
| 2025-01-23 | 1,554 | 1,565 | 1,510 | 1,523 | 57,200 | 1,523 |
| 2025-01-22 | 1,492 | 1,557 | 1,462 | 1,553 | 72,900 | 1,553 |
| 2025-01-21 | 1,507 | 1,519 | 1,463 | 1,478 | 40,600 | 1,478 |
| 2025-01-20 | 1,517 | 1,517 | 1,492 | 1,493 | 33,300 | 1,493 |
| 2025-01-17 | 1,496 | 1,509 | 1,446 | 1,499 | 68,000 | 1,499 |
| 2025-01-16 | 1,528 | 1,531 | 1,490 | 1,514 | 73,200 | 1,514 |
| 2025-01-15 | 1,537 | 1,551 | 1,500 | 1,519 | 35,400 | 1,519 |
| 2025-01-14 | 1,518 | 1,548 | 1,511 | 1,529 | 49,500 | 1,529 |
| 2025-01-10 | 1,549 | 1,567 | 1,541 | 1,549 | 39,100 | 1,549 |
| 2025-01-09 | 1,599 | 1,601 | 1,543 | 1,549 | 94,100 | 1,549 |
| 2025-01-08 | 1,636 | 1,636 | 1,588 | 1,622 | 67,900 | 1,622 |
| 2025-01-07 | 1,626 | 1,641 | 1,614 | 1,636 | 65,700 | 1,636 |
| 2025-01-06 | 1,697 | 1,704 | 1,626 | 1,626 | 68,600 | 1,626 |
分割・併合履歴 ： なし