9267 Genky DrugStores(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3,625 | 3,640 | 3,580 | 3,585 | 47,400 | 3,585 |
| 2025-05-12 | 3,660 | 3,730 | 3,595 | 3,625 | 94,200 | 3,625 |
| 2025-05-09 | 3,615 | 3,745 | 3,595 | 3,690 | 79,700 | 3,690 |
| 2025-05-08 | 3,590 | 3,650 | 3,570 | 3,615 | 70,600 | 3,615 |
| 2025-05-07 | 3,565 | 3,700 | 3,565 | 3,615 | 74,200 | 3,615 |
| 2025-05-02 | 3,650 | 3,685 | 3,530 | 3,580 | 122,200 | 3,580 |
| 2025-05-01 | 3,615 | 3,745 | 3,585 | 3,690 | 183,000 | 3,690 |
| 2025-04-30 | 3,525 | 3,725 | 3,490 | 3,685 | 453,100 | 3,685 |
| 2025-04-28 | 3,310 | 3,360 | 3,130 | 3,205 | 196,400 | 3,205 |
| 2025-04-25 | 3,360 | 3,410 | 3,285 | 3,370 | 82,000 | 3,370 |
| 2025-04-24 | 3,340 | 3,460 | 3,305 | 3,420 | 140,000 | 3,420 |
| 2025-04-23 | 3,180 | 3,320 | 3,150 | 3,320 | 94,900 | 3,320 |
| 2025-04-22 | 3,130 | 3,180 | 3,110 | 3,150 | 28,000 | 3,150 |
| 2025-04-21 | 3,020 | 3,135 | 3,020 | 3,130 | 47,400 | 3,130 |
| 2025-04-18 | 2,953 | 3,030 | 2,928 | 3,020 | 51,500 | 3,020 |
| 2025-04-17 | 2,939 | 2,959 | 2,891 | 2,904 | 30,000 | 2,904 |
| 2025-04-16 | 2,937 | 2,937 | 2,887 | 2,928 | 20,000 | 2,928 |
| 2025-04-15 | 2,968 | 2,968 | 2,916 | 2,916 | 33,100 | 2,916 |
| 2025-04-14 | 2,906 | 2,975 | 2,869 | 2,954 | 40,000 | 2,954 |
| 2025-04-11 | 2,842 | 2,864 | 2,784 | 2,856 | 32,100 | 2,856 |
| 2025-04-10 | 2,860 | 2,896 | 2,805 | 2,859 | 40,300 | 2,859 |
| 2025-04-09 | 2,668 | 2,736 | 2,647 | 2,723 | 49,400 | 2,723 |
| 2025-04-08 | 2,626 | 2,744 | 2,626 | 2,718 | 39,600 | 2,718 |
| 2025-04-07 | 2,489 | 2,613 | 2,455 | 2,550 | 72,500 | 2,550 |
| 2025-04-04 | 2,700 | 2,712 | 2,645 | 2,689 | 68,700 | 2,689 |
| 2025-04-03 | 2,763 | 2,801 | 2,700 | 2,750 | 72,400 | 2,750 |
| 2025-04-02 | 2,818 | 2,866 | 2,778 | 2,813 | 44,800 | 2,813 |
| 2025-04-01 | 2,885 | 2,885 | 2,807 | 2,818 | 57,600 | 2,818 |
| 2025-03-31 | 2,958 | 2,958 | 2,845 | 2,845 | 48,500 | 2,845 |
| 2025-03-28 | 2,988 | 2,988 | 2,937 | 2,961 | 24,500 | 2,961 |
| 2025-03-27 | 2,949 | 2,987 | 2,930 | 2,965 | 39,000 | 2,965 |
| 2025-03-26 | 2,950 | 2,969 | 2,926 | 2,960 | 30,900 | 2,960 |
| 2025-03-25 | 2,917 | 2,958 | 2,917 | 2,944 | 16,800 | 2,944 |
| 2025-03-24 | 2,919 | 2,959 | 2,917 | 2,917 | 44,700 | 2,917 |
| 2025-03-21 | 2,916 | 2,921 | 2,890 | 2,906 | 33,600 | 2,906 |
| 2025-03-19 | 2,932 | 2,951 | 2,918 | 2,939 | 36,200 | 2,939 |
| 2025-03-18 | 2,925 | 2,999 | 2,922 | 2,960 | 33,100 | 2,960 |
| 2025-03-17 | 2,956 | 2,956 | 2,910 | 2,943 | 16,700 | 2,943 |
| 2025-03-14 | 2,914 | 2,950 | 2,905 | 2,950 | 27,800 | 2,950 |
| 2025-03-13 | 2,914 | 2,950 | 2,899 | 2,922 | 22,500 | 2,922 |
| 2025-03-12 | 2,890 | 2,955 | 2,890 | 2,931 | 28,600 | 2,931 |
| 2025-03-11 | 2,907 | 2,925 | 2,851 | 2,883 | 31,400 | 2,883 |
| 2025-03-10 | 2,917 | 2,941 | 2,907 | 2,929 | 22,100 | 2,929 |
| 2025-03-07 | 2,973 | 2,973 | 2,903 | 2,917 | 40,800 | 2,917 |
| 2025-03-06 | 2,974 | 2,988 | 2,940 | 2,974 | 26,800 | 2,974 |
| 2025-03-05 | 2,948 | 2,988 | 2,919 | 2,947 | 30,500 | 2,947 |
| 2025-03-04 | 2,932 | 2,970 | 2,914 | 2,948 | 48,700 | 2,948 |
| 2025-03-03 | 2,872 | 2,932 | 2,872 | 2,889 | 32,100 | 2,889 |
| 2025-02-28 | 2,952 | 2,979 | 2,866 | 2,867 | 92,900 | 2,867 |
| 2025-02-27 | 2,889 | 2,944 | 2,889 | 2,902 | 32,900 | 2,902 |
| 2025-02-26 | 2,952 | 2,977 | 2,891 | 2,913 | 49,300 | 2,913 |
| 2025-02-25 | 2,835 | 2,953 | 2,823 | 2,941 | 54,800 | 2,941 |
| 2025-02-21 | 2,867 | 2,879 | 2,811 | 2,835 | 37,600 | 2,835 |
| 2025-02-20 | 2,913 | 2,948 | 2,863 | 2,873 | 37,800 | 2,873 |
| 2025-02-19 | 2,935 | 2,955 | 2,908 | 2,908 | 29,400 | 2,908 |
| 2025-02-18 | 2,942 | 2,961 | 2,926 | 2,935 | 32,100 | 2,935 |
| 2025-02-17 | 2,935 | 2,980 | 2,935 | 2,961 | 21,600 | 2,961 |
| 2025-02-14 | 2,993 | 2,993 | 2,939 | 2,941 | 27,600 | 2,941 |
| 2025-02-13 | 3,050 | 3,055 | 2,964 | 2,964 | 69,700 | 2,964 |
| 2025-02-12 | 3,000 | 3,045 | 2,978 | 3,025 | 88,600 | 3,025 |
| 2025-02-10 | 2,921 | 2,945 | 2,871 | 2,871 | 59,100 | 2,871 |
| 2025-02-07 | 2,965 | 2,965 | 2,911 | 2,921 | 65,000 | 2,921 |
| 2025-02-06 | 2,915 | 2,981 | 2,915 | 2,965 | 48,000 | 2,965 |
| 2025-02-05 | 2,944 | 2,944 | 2,900 | 2,914 | 52,400 | 2,914 |
| 2025-02-04 | 3,040 | 3,050 | 2,939 | 2,944 | 89,300 | 2,944 |
| 2025-02-03 | 3,075 | 3,075 | 2,991 | 2,991 | 103,900 | 2,991 |
| 2025-01-31 | 3,360 | 3,360 | 3,145 | 3,145 | 113,600 | 3,145 |
| 2025-01-30 | 3,300 | 3,380 | 3,290 | 3,340 | 64,400 | 3,340 |
| 2025-01-29 | 3,305 | 3,385 | 3,280 | 3,315 | 106,900 | 3,315 |
| 2025-01-28 | 2,925 | 3,290 | 2,887 | 3,260 | 240,700 | 3,260 |
| 2025-01-27 | 3,080 | 3,120 | 3,055 | 3,115 | 118,900 | 3,115 |
| 2025-01-24 | 3,020 | 3,060 | 3,015 | 3,020 | 52,100 | 3,020 |
| 2025-01-23 | 3,015 | 3,025 | 3,000 | 3,005 | 36,200 | 3,005 |
| 2025-01-22 | 3,040 | 3,060 | 3,000 | 3,025 | 40,100 | 3,025 |
| 2025-01-21 | 3,015 | 3,040 | 3,005 | 3,040 | 29,600 | 3,040 |
| 2025-01-20 | 3,000 | 3,025 | 2,975 | 3,000 | 32,800 | 3,000 |
| 2025-01-17 | 3,025 | 3,045 | 2,993 | 3,000 | 44,400 | 3,000 |
| 2025-01-16 | 3,070 | 3,135 | 3,035 | 3,045 | 71,100 | 3,045 |
| 2025-01-15 | 2,983 | 3,070 | 2,983 | 3,045 | 53,100 | 3,045 |
| 2025-01-14 | 3,120 | 3,120 | 2,971 | 2,985 | 84,100 | 2,985 |
| 2025-01-10 | 3,085 | 3,130 | 3,080 | 3,105 | 40,200 | 3,105 |
| 2025-01-09 | 3,085 | 3,120 | 3,075 | 3,095 | 39,500 | 3,095 |
| 2025-01-08 | 3,135 | 3,165 | 3,070 | 3,075 | 44,100 | 3,075 |
| 2025-01-07 | 3,090 | 3,150 | 3,090 | 3,135 | 30,400 | 3,135 |
| 2025-01-06 | 3,135 | 3,180 | 3,095 | 3,100 | 68,600 | 3,100 |
分割・併合履歴 ： [2024-06-19]1株→2株