9267 Genky DrugStores(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 5,770 | 5,770 | 5,630 | 5,630 | 35,800 | 5,630 |
| 2024-04-30 | 5,790 | 5,840 | 5,650 | 5,790 | 43,400 | 5,790 |
| 2024-04-26 | 5,840 | 5,990 | 5,700 | 5,790 | 76,000 | 5,790 |
| 2024-04-25 | 6,290 | 6,290 | 6,100 | 6,140 | 28,500 | 6,140 |
| 2024-04-24 | 6,250 | 6,280 | 6,180 | 6,250 | 18,700 | 6,250 |
| 2024-04-23 | 6,100 | 6,300 | 5,990 | 6,250 | 31,200 | 6,250 |
| 2024-04-22 | 6,010 | 6,130 | 6,000 | 6,040 | 24,700 | 6,040 |
| 2024-04-19 | 6,240 | 6,240 | 5,920 | 6,010 | 37,000 | 6,010 |
| 2024-04-18 | 6,090 | 6,230 | 6,090 | 6,210 | 9,500 | 6,210 |
| 2024-04-17 | 6,130 | 6,160 | 6,040 | 6,090 | 15,600 | 6,090 |
| 2024-04-16 | 6,260 | 6,260 | 6,100 | 6,140 | 32,800 | 6,140 |
| 2024-04-15 | 6,350 | 6,350 | 6,240 | 6,270 | 13,900 | 6,270 |
| 2024-04-12 | 6,320 | 6,390 | 6,310 | 6,350 | 15,000 | 6,350 |
| 2024-04-11 | 6,260 | 6,330 | 6,210 | 6,320 | 15,200 | 6,320 |
| 2024-04-10 | 6,350 | 6,390 | 6,240 | 6,300 | 12,200 | 6,300 |
| 2024-04-09 | 6,330 | 6,350 | 6,290 | 6,350 | 9,500 | 6,350 |
| 2024-04-08 | 6,370 | 6,380 | 6,270 | 6,270 | 13,500 | 6,270 |
| 2024-04-05 | 6,240 | 6,400 | 6,240 | 6,370 | 16,700 | 6,370 |
| 2024-04-04 | 6,290 | 6,320 | 6,220 | 6,270 | 16,900 | 6,270 |
| 2024-04-03 | 6,230 | 6,350 | 6,180 | 6,290 | 22,800 | 6,290 |
| 2024-04-02 | 6,450 | 6,480 | 6,280 | 6,280 | 19,100 | 6,280 |
| 2024-04-01 | 6,580 | 6,630 | 6,450 | 6,450 | 18,100 | 6,450 |
| 2024-03-29 | 6,480 | 6,590 | 6,480 | 6,580 | 15,400 | 6,580 |
| 2024-03-28 | 6,620 | 6,720 | 6,460 | 6,520 | 24,200 | 6,520 |
| 2024-03-27 | 6,600 | 6,650 | 6,590 | 6,610 | 17,700 | 6,610 |
| 2024-03-26 | 6,550 | 6,640 | 6,470 | 6,570 | 20,200 | 6,570 |
| 2024-03-25 | 6,420 | 6,650 | 6,420 | 6,580 | 24,700 | 6,580 |
| 2024-03-22 | 6,530 | 6,530 | 6,420 | 6,440 | 19,300 | 6,440 |
| 2024-03-21 | 6,630 | 6,630 | 6,440 | 6,480 | 23,000 | 6,480 |
| 2024-03-19 | 6,640 | 6,680 | 6,500 | 6,600 | 15,000 | 6,600 |
| 2024-03-18 | 6,820 | 6,820 | 6,600 | 6,620 | 40,000 | 6,620 |
| 2024-03-15 | 6,650 | 6,770 | 6,620 | 6,770 | 24,900 | 6,770 |
| 2024-03-14 | 6,540 | 6,640 | 6,510 | 6,640 | 33,400 | 6,640 |
| 2024-03-13 | 6,480 | 6,490 | 6,340 | 6,430 | 18,700 | 6,430 |
| 2024-03-12 | 6,340 | 6,450 | 6,280 | 6,450 | 17,100 | 6,450 |
| 2024-03-11 | 6,370 | 6,390 | 6,180 | 6,350 | 26,400 | 6,350 |
| 2024-03-08 | 6,180 | 6,380 | 6,150 | 6,380 | 42,800 | 6,380 |
| 2024-03-07 | 6,270 | 6,300 | 6,180 | 6,200 | 19,700 | 6,200 |
| 2024-03-06 | 6,290 | 6,300 | 6,210 | 6,250 | 25,600 | 6,250 |
| 2024-03-05 | 6,390 | 6,420 | 6,260 | 6,290 | 33,600 | 6,290 |
| 2024-03-04 | 6,450 | 6,590 | 6,430 | 6,470 | 31,600 | 6,470 |
| 2024-03-01 | 6,680 | 6,680 | 6,380 | 6,450 | 41,100 | 6,450 |
| 2024-02-29 | 6,480 | 6,690 | 6,440 | 6,690 | 48,100 | 6,690 |
| 2024-02-28 | 6,500 | 6,540 | 6,360 | 6,410 | 29,700 | 6,410 |
| 2024-02-27 | 6,470 | 6,580 | 6,390 | 6,580 | 45,500 | 6,580 |
| 2024-02-26 | 6,210 | 6,420 | 6,210 | 6,380 | 29,000 | 6,380 |
| 2024-02-22 | 6,240 | 6,250 | 6,160 | 6,210 | 32,800 | 6,210 |
| 2024-02-21 | 6,220 | 6,300 | 6,200 | 6,220 | 20,600 | 6,220 |
| 2024-02-20 | 6,370 | 6,410 | 6,210 | 6,220 | 34,800 | 6,220 |
| 2024-02-19 | 6,490 | 6,490 | 6,330 | 6,380 | 25,500 | 6,380 |
| 2024-02-16 | 6,340 | 6,490 | 6,330 | 6,450 | 23,900 | 6,450 |
| 2024-02-15 | 6,380 | 6,400 | 6,320 | 6,350 | 19,000 | 6,350 |
| 2024-02-14 | 6,310 | 6,350 | 6,230 | 6,350 | 28,500 | 6,350 |
| 2024-02-13 | 6,390 | 6,400 | 6,310 | 6,350 | 20,000 | 6,350 |
| 2024-02-09 | 6,350 | 6,520 | 6,350 | 6,360 | 26,400 | 6,360 |
| 2024-02-08 | 6,390 | 6,460 | 6,380 | 6,410 | 23,100 | 6,410 |
| 2024-02-07 | 6,350 | 6,530 | 6,350 | 6,430 | 32,800 | 6,430 |
| 2024-02-06 | 6,400 | 6,470 | 6,330 | 6,400 | 29,500 | 6,400 |
| 2024-02-05 | 6,690 | 6,690 | 6,420 | 6,420 | 55,500 | 6,420 |
| 2024-02-02 | 6,800 | 6,830 | 6,690 | 6,690 | 53,000 | 6,690 |
| 2024-02-01 | 6,730 | 6,840 | 6,690 | 6,800 | 44,800 | 6,800 |
| 2024-01-31 | 6,480 | 6,730 | 6,480 | 6,730 | 79,500 | 6,730 |
| 2024-01-30 | 6,510 | 6,670 | 6,350 | 6,460 | 110,000 | 6,460 |
| 2024-01-29 | 6,290 | 6,390 | 6,210 | 6,320 | 43,800 | 6,320 |
| 2024-01-26 | 6,250 | 6,370 | 6,220 | 6,250 | 50,200 | 6,250 |
| 2024-01-25 | 6,260 | 6,440 | 6,180 | 6,290 | 121,500 | 6,290 |
| 2024-01-24 | 6,140 | 6,420 | 6,050 | 6,270 | 416,300 | 6,270 |
| 2024-01-23 | 5,800 | 5,860 | 5,770 | 5,790 | 24,000 | 5,790 |
| 2024-01-22 | 5,700 | 5,820 | 5,610 | 5,800 | 17,300 | 5,800 |
| 2024-01-19 | 5,810 | 5,840 | 5,680 | 5,700 | 36,000 | 5,700 |
| 2024-01-18 | 5,700 | 5,760 | 5,670 | 5,760 | 25,100 | 5,760 |
| 2024-01-17 | 5,670 | 5,760 | 5,630 | 5,640 | 26,400 | 5,640 |
| 2024-01-16 | 5,700 | 5,750 | 5,590 | 5,670 | 30,400 | 5,670 |
| 2024-01-15 | 5,630 | 5,700 | 5,590 | 5,700 | 11,100 | 5,700 |
| 2024-01-12 | 5,580 | 5,690 | 5,550 | 5,600 | 24,400 | 5,600 |
| 2024-01-11 | 5,550 | 5,580 | 5,490 | 5,580 | 24,300 | 5,580 |
| 2024-01-10 | 5,550 | 5,550 | 5,470 | 5,540 | 18,300 | 5,540 |
| 2024-01-09 | 5,410 | 5,550 | 5,410 | 5,550 | 29,800 | 5,550 |
| 2024-01-05 | 5,390 | 5,400 | 5,310 | 5,400 | 29,700 | 5,400 |
| 2024-01-04 | 5,490 | 5,490 | 5,370 | 5,440 | 42,200 | 5,440 |
分割・併合履歴 ： なし
