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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
