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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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