6562 (株)ジーニーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	794	794	777	783	26,200	783
2021-12-29	785	807	775	801	23,300	801
2021-12-28	778	785	766	779	36,600	779
2021-12-27	791	791	755	763	43,400	763
2021-12-24	788	798	784	791	22,900	791
2021-12-23	800	810	775	780	28,000	780
2021-12-22	772	814	772	792	61,200	792
2021-12-21	743	772	739	765	46,600	765
2021-12-20	756	779	740	743	79,600	743
2021-12-17	795	795	751	762	68,900	762
2021-12-16	807	809	786	795	58,800	795
2021-12-15	766	800	766	792	27,900	792
2021-12-14	767	777	743	766	49,700	766
2021-12-13	791	800	762	767	48,300	767
2021-12-10	793	807	778	785	33,300	785
2021-12-09	827	828	791	793	17,300	793
2021-12-08	825	834	813	828	37,400	828
2021-12-07	777	814	770	809	41,500	809
2021-12-06	786	794	762	767	28,800	767
2021-12-03	752	791	742	790	38,000	790
2021-12-02	776	785	742	742	103,800	742
2021-12-01	795	805	755	791	95,300	791
2021-11-30	807	834	787	802	108,500	802
2021-11-29	812	831	791	799	94,700	799
2021-11-26	849	849	822	842	130,400	842
2021-11-25	902	902	856	856	85,600	856
2021-11-24	927	927	893	896	30,700	896
2021-11-22	930	930	897	927	39,100	927
2021-11-19	943	943	918	930	52,700	930
2021-11-18	1,009	1,009	941	943	49,800	943
2021-11-17	1,051	1,061	1,020	1,020	38,900	1,020
2021-11-16	1,020	1,046	1,000	1,046	68,000	1,046
2021-11-15	941	1,023	940	1,002	57,200	1,002
2021-11-12	905	956	904	944	65,800	944
2021-11-11	904	909	888	901	50,300	901
2021-11-10	909	923	900	912	38,300	912
2021-11-09	924	965	915	915	37,200	915
2021-11-08	918	938	895	938	56,100	938
2021-11-05	930	930	907	918	44,900	918
2021-11-04	941	941	916	929	36,700	929
2021-11-02	942	953	922	935	33,700	935
2021-11-01	932	945	925	938	24,800	938
2021-10-29	944	944	918	937	33,500	937
2021-10-28	933	942	920	932	27,300	932
2021-10-27	949	966	925	934	47,900	934
2021-10-26	938	960	933	958	23,600	958
2021-10-25	946	946	926	936	37,500	936
2021-10-22	943	952	940	952	13,800	952
2021-10-21	964	964	940	954	18,200	954
2021-10-20	958	966	943	954	28,500	954
2021-10-19	968	974	958	958	11,900	958
2021-10-18	963	972	949	968	36,100	968
2021-10-15	960	974	948	963	10,600	963
2021-10-14	949	949	924	945	28,400	945
2021-10-13	948	966	934	940	23,600	940
2021-10-12	969	984	946	947	40,400	947
2021-10-11	971	999	952	978	33,700	978
2021-10-08	984	991	956	956	16,400	956
2021-10-07	952	972	941	956	22,400	956
2021-10-06	950	975	926	937	45,500	937
2021-10-05	964	970	910	946	65,100	946
2021-10-04	1,010	1,011	963	984	38,500	984
2021-10-01	1,003	1,008	980	999	33,800	999
2021-09-30	1,018	1,020	999	1,007	22,100	1,007
2021-09-29	996	1,018	991	1,007	33,200	1,007
2021-09-28	1,031	1,044	1,011	1,012	29,300	1,012
2021-09-27	1,055	1,059	1,025	1,030	32,800	1,030
2021-09-24	1,052	1,071	1,039	1,063	28,700	1,063
2021-09-22	1,050	1,062	1,030	1,031	38,100	1,031
2021-09-21	1,026	1,064	1,020	1,055	54,400	1,055
2021-09-17	1,037	1,086	1,037	1,070	49,000	1,070
2021-09-16	1,069	1,074	1,019	1,037	81,700	1,037
2021-09-15	1,073	1,080	1,048	1,076	35,200	1,076
2021-09-14	1,111	1,119	1,064	1,071	47,400	1,071
2021-09-13	1,059	1,108	1,050	1,100	65,400	1,100
2021-09-10	1,052	1,056	1,030	1,056	39,800	1,056
2021-09-09	1,060	1,066	1,033	1,036	34,300	1,036
2021-09-08	1,039	1,066	1,036	1,062	38,100	1,062
2021-09-07	1,012	1,055	1,012	1,045	61,400	1,045
2021-09-06	1,032	1,045	1,002	1,011	88,000	1,011
2021-09-03	1,053	1,054	1,011	1,031	83,100	1,031
2021-09-02	1,045	1,055	1,036	1,042	33,900	1,042
2021-09-01	1,072	1,072	1,032	1,045	103,600	1,045
2021-08-31	1,020	1,080	1,010	1,059	136,200	1,059
2021-08-30	1,013	1,027	988	1,017	76,200	1,017
2021-08-27	959	982	946	973	47,000	973
2021-08-26	961	987	961	962	44,600	962
2021-08-25	943	971	943	957	52,300	957
2021-08-24	955	955	929	929	51,800	929
2021-08-23	905	940	892	929	81,000	929
2021-08-20	968	976	905	905	175,800	905
2021-08-19	974	1,010	955	967	113,000	967
2021-08-18	929	967	900	959	107,200	959
2021-08-17	970	974	935	944	157,700	944
2021-08-16	1,099	1,099	969	974	405,700	974
2021-08-13	970	985	961	970	72,700	970
2021-08-12	1,025	1,030	985	985	62,300	985
2021-08-11	1,026	1,031	1,008	1,020	47,500	1,020
2021-08-10	1,025	1,039	1,015	1,020	35,100	1,020
2021-08-06	1,022	1,035	1,006	1,020	59,600	1,020
2021-08-05	1,053	1,061	1,030	1,030	53,000	1,030
2021-08-04	1,092	1,092	1,043	1,053	37,000	1,053
2021-08-03	1,088	1,123	1,084	1,096	73,900	1,096
2021-08-02	1,093	1,093	1,059	1,078	77,700	1,078
2021-07-30	1,120	1,123	1,084	1,093	115,800	1,093
2021-07-29	1,152	1,224	1,112	1,130	250,100	1,130
2021-07-28	1,211	1,219	1,135	1,145	135,400	1,145
2021-07-27	1,243	1,243	1,217	1,229	14,400	1,229
2021-07-26	1,246	1,275	1,233	1,233	29,200	1,233
2021-07-21	1,245	1,260	1,226	1,235	34,500	1,235
2021-07-20	1,256	1,261	1,228	1,240	62,700	1,240
2021-07-19	1,289	1,289	1,251	1,270	56,300	1,270
2021-07-16	1,301	1,321	1,285	1,306	57,400	1,306
2021-07-15	1,364	1,364	1,316	1,324	38,100	1,324
2021-07-14	1,370	1,377	1,347	1,364	40,700	1,364
2021-07-13	1,384	1,395	1,355	1,370	62,700	1,370
2021-07-12	1,360	1,368	1,331	1,355	50,700	1,355
2021-07-09	1,331	1,349	1,321	1,346	66,300	1,346
2021-07-08	1,338	1,346	1,327	1,335	45,200	1,335
2021-07-07	1,340	1,359	1,326	1,338	30,100	1,338
2021-07-06	1,350	1,379	1,341	1,354	79,000	1,354
2021-07-05	1,369	1,369	1,319	1,327	153,300	1,327
2021-07-02	1,394	1,409	1,370	1,380	128,700	1,380
2021-07-01	1,513	1,513	1,411	1,420	176,000	1,420
2021-06-30	1,457	1,540	1,413	1,513	204,100	1,513
2021-06-29	1,425	1,432	1,394	1,427	56,900	1,427
2021-06-28	1,386	1,420	1,380	1,418	55,500	1,418
2021-06-25	1,356	1,397	1,342	1,393	46,400	1,393
2021-06-24	1,354	1,380	1,316	1,356	156,800	1,356
2021-06-23	1,417	1,428	1,353	1,354	185,200	1,354
2021-06-22	1,444	1,459	1,405	1,422	82,600	1,422
2021-06-21	1,444	1,461	1,401	1,439	120,800	1,439
2021-06-18	1,543	1,544	1,483	1,484	117,400	1,484
2021-06-17	1,504	1,541	1,457	1,534	282,400	1,534
2021-06-16	1,504	1,554	1,485	1,515	160,000	1,515
2021-06-15	1,521	1,527	1,484	1,515	72,800	1,515
2021-06-14	1,473	1,528	1,473	1,521	118,400	1,521
2021-06-11	1,452	1,480	1,431	1,473	29,100	1,473
2021-06-10	1,470	1,476	1,434	1,443	60,400	1,443
2021-06-09	1,482	1,530	1,472	1,488	161,400	1,488
2021-06-08	1,400	1,480	1,384	1,471	136,600	1,471
2021-06-07	1,409	1,444	1,403	1,420	100,100	1,420
2021-06-04	1,489	1,498	1,409	1,429	211,400	1,429
2021-06-03	1,454	1,611	1,454	1,518	605,600	1,518
2021-06-02	1,380	1,428	1,360	1,424	222,300	1,424
2021-06-01	1,465	1,465	1,381	1,395	290,600	1,395
2021-05-31	1,439	1,498	1,425	1,466	354,100	1,466
2021-05-28	1,440	1,475	1,405	1,420	473,400	1,420
2021-05-27	1,394	1,429	1,364	1,429	646,100	1,429
2021-05-26	1,350	1,405	1,304	1,364	865,400	1,364
2021-05-25	1,200	1,330	1,200	1,326	595,000	1,326
2021-05-24	1,192	1,211	1,152	1,179	259,100	1,179
2021-05-21	1,179	1,192	1,167	1,188	93,300	1,188
2021-05-20	1,187	1,211	1,153	1,199	277,300	1,199
2021-05-19	1,147	1,197	1,127	1,186	398,000	1,186
2021-05-18	1,113	1,157	1,091	1,136	347,400	1,136
2021-05-17	1,080	1,147	1,063	1,125	496,200	1,125
2021-05-14	1,043	1,043	997	997	58,400	997
2021-05-13	1,019	1,055	988	1,043	73,600	1,043
2021-05-12	1,040	1,065	1,021	1,026	85,100	1,026
2021-05-11	1,081	1,085	1,026	1,051	101,100	1,051
2021-05-10	1,098	1,119	1,080	1,082	118,900	1,082
2021-05-07	1,031	1,110	1,031	1,105	245,600	1,105
2021-05-06	1,030	1,055	981	1,048	152,500	1,048
2021-04-30	1,030	1,049	1,020	1,029	45,200	1,029
2021-04-28	1,004	1,060	1,004	1,010	85,100	1,010
2021-04-27	982	1,035	982	1,015	50,700	1,015
2021-04-26	928	1,000	928	990	62,100	990
2021-04-23	930	965	925	929	35,500	929
2021-04-22	927	935	913	925	17,700	925
2021-04-21	944	946	905	924	31,400	924
2021-04-20	912	968	905	955	83,200	955
2021-04-19	892	925	886	915	29,000	915
2021-04-16	911	911	880	887	33,100	887
2021-04-15	879	920	879	914	52,100	914
2021-04-14	875	895	873	877	10,700	877
2021-04-13	883	888	875	876	8,300	876
2021-04-12	893	900	880	883	17,000	883
2021-04-09	889	902	878	899	16,500	899
2021-04-08	890	900	880	883	17,000	883
2021-04-07	889	915	880	901	10,900	901
2021-04-06	923	927	881	898	15,000	898
2021-04-05	925	925	905	908	14,300	908
2021-04-02	923	928	899	925	35,000	925
2021-04-01	927	940	905	915	48,800	915
2021-03-31	877	913	866	903	44,000	903
2021-03-30	861	874	853	862	22,200	862
2021-03-29	869	879	850	856	34,400	856
2021-03-26	874	885	866	875	8,000	875
2021-03-25	869	881	846	874	50,400	874
2021-03-24	883	887	858	862	35,500	862
2021-03-23	906	916	877	893	45,400	893
2021-03-22	929	932	889	910	49,100	910
2021-03-19	960	974	913	916	62,300	916
2021-03-18	947	964	941	960	23,400	960
2021-03-17	965	978	932	937	20,800	937
2021-03-16	969	978	951	965	7,000	965
2021-03-15	978	993	948	963	30,300	963
2021-03-12	926	979	926	976	85,900	976
2021-03-11	915	941	914	930	13,400	930
2021-03-10	912	923	900	914	35,100	914
2021-03-09	905	931	880	911	28,500	911
2021-03-08	952	956	890	910	64,700	910
2021-03-05	969	969	910	938	67,300	938
2021-03-04	996	1,007	940	960	54,900	960
2021-03-03	1,012	1,033	987	1,007	48,800	1,007
2021-03-02	1,095	1,096	1,010	1,011	87,900	1,011
2021-03-01	1,115	1,140	1,050	1,081	125,200	1,081
2021-02-26	1,033	1,087	1,000	1,072	74,700	1,072
2021-02-25	1,067	1,097	1,027	1,065	83,300	1,065
2021-02-24	964	1,111	964	1,037	352,300	1,037
2021-02-22	951	979	949	961	39,900	961
2021-02-19	935	961	889	951	54,800	951
2021-02-18	970	970	925	935	51,900	935
2021-02-17	950	985	930	970	76,000	970
2021-02-16	915	988	913	965	139,800	965
2021-02-15	928	928	898	905	93,600	905
2021-02-12	863	879	860	869	40,700	869
2021-02-10	858	878	858	878	25,200	878
2021-02-09	854	859	843	857	16,200	857
2021-02-08	847	863	843	862	19,900	862
2021-02-05	865	865	835	844	23,400	844
2021-02-04	852	861	841	856	10,700	856
2021-02-03	853	867	852	861	12,300	861
2021-02-02	823	853	815	852	26,900	852
2021-02-01	805	825	789	819	35,300	819
2021-01-29	841	850	810	814	34,300	814
2021-01-28	819	837	819	836	23,000	836
2021-01-27	835	849	830	840	13,600	840
2021-01-26	852	859	820	840	49,600	840
2021-01-25	875	875	854	854	19,100	854
2021-01-22	887	900	865	874	53,100	874
2021-01-21	863	883	845	883	58,200	883
2021-01-20	834	852	834	852	30,500	852
2021-01-19	819	838	817	833	26,100	833
2021-01-18	833	836	816	819	27,700	819
2021-01-15	806	841	806	833	48,100	833
2021-01-14	814	828	804	818	62,200	818
2021-01-13	842	842	818	824	23,100	824
2021-01-12	849	857	827	827	32,200	827
2021-01-08	815	839	815	839	43,900	839
2021-01-07	825	825	812	817	15,100	817
2021-01-06	809	824	806	818	27,000	818
2021-01-05	819	825	801	817	23,100	817
2021-01-04	815	822	785	820	27,900	820

分割・併合履歴：なし

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

6562 (株)ジーニー の時系列データ [2021年度]

6562 (株)ジーニーの時系列データ [2021年度]