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
2024-12-303,1603,2003,1103,12554,6003,125
2024-12-273,1253,1403,1003,13533,6003,135
2024-12-263,1253,1253,0703,10537,2003,105
2024-12-253,0903,1003,0403,07018,1003,070
2024-12-243,0603,0903,0203,09027,5003,090
2024-12-233,1503,1503,0753,07523,7003,075
2024-12-203,1753,1903,1253,12578,1003,125
2024-12-193,1403,1903,1103,17032,1003,170
2024-12-183,1403,1903,1403,16089,8003,160
2024-12-173,2003,2403,1553,20063,6003,200
2024-12-163,1553,1703,1203,13032,4003,130
2024-12-133,1203,1803,1203,12057,5003,120
2024-12-123,1153,1553,1153,14030,5003,140
2024-12-113,0903,1303,0803,11530,3003,115
2024-12-103,2003,2003,0903,09037,6003,090
2024-12-093,1203,1653,1153,15030,9003,150
2024-12-063,1003,1453,1003,12522,3003,125
2024-12-053,0903,1203,0553,10039,9003,100
2024-12-043,0853,1003,0103,05068,3003,050
2024-12-033,1053,2003,0953,09563,8003,095
2024-12-023,2653,2753,0953,10079,2003,100
2024-11-293,3153,3153,2253,25560,5003,255
2024-11-283,3103,3653,3103,32551,4003,325
2024-11-273,3003,3303,2703,31060,3003,310
2024-11-263,2503,2903,2503,27537,2003,275
2024-11-253,1703,2653,1703,24059,6003,240
2024-11-223,1053,1453,0903,14032,7003,140
2024-11-213,0953,1303,0953,11037,5003,110
2024-11-203,0903,1303,0803,09532,8003,095
2024-11-193,0353,1003,0353,06561,5003,065
2024-11-183,0403,0803,0303,03025,0003,030
2024-11-153,0653,1153,0353,03551,3003,035
2024-11-143,0703,0703,0153,03540,9003,035
2024-11-133,1003,1253,0453,07072,3003,070
2024-11-123,0553,1653,0353,145104,9003,145
2024-11-113,0503,0502,9913,01560,8003,015
2024-11-083,0753,1103,0403,05055,5003,050
2024-11-073,0503,0703,0253,05550,2003,055
2024-11-063,0403,0803,0103,03560,5003,035
2024-11-053,0353,0553,0203,04042,3003,040
2024-11-013,0853,1353,0353,03547,3003,035
2024-10-313,1153,1203,0903,11044,8003,110
2024-10-303,1103,1203,0503,10094,5003,100
2024-10-293,0853,1303,0253,130196,7003,130
2024-10-283,1503,1953,1203,18084,8003,180
2024-10-253,2053,2503,1503,16537,3003,165
2024-10-243,1853,2503,1603,23047,1003,230
2024-10-233,2853,2953,2203,22536,9003,225
2024-10-223,3253,3303,2753,29044,2003,290
2024-10-213,3653,3653,2903,33055,2003,330
2024-10-183,4403,4403,3653,37531,7003,375
2024-10-173,5003,5153,4303,43046,0003,430
2024-10-163,5003,5203,4403,45053,4003,450
2024-10-153,4153,5153,4003,51559,6003,515
2024-10-113,3903,4553,3853,41536,6003,415
2024-10-103,5003,5003,3753,39047,5003,390
2024-10-093,5003,5453,4853,50040,5003,500
2024-10-083,4753,4903,4503,48032,8003,480
2024-10-073,5303,5553,5153,53035,9003,530
2024-10-043,4603,5303,4503,50063,3003,500
2024-10-033,5803,5903,4653,47062,3003,470
2024-10-023,6403,6703,5103,51577,3003,515
2024-10-013,7103,7753,6603,68550,3003,685
2024-09-303,7003,7703,6803,74548,7003,745
2024-09-273,8353,8353,7153,74049,2003,740
2024-09-263,7553,8303,7453,82569,8003,825
2024-09-253,7053,7303,6753,71538,6003,715
2024-09-243,7603,7603,6903,70043,7003,700
2024-09-203,7803,8153,7303,75063,8003,750
2024-09-193,7403,7853,7303,75029,2003,750
2024-09-183,7303,7853,6703,72042,2003,720
2024-09-173,7003,7853,6753,71075,1003,710
2024-09-133,7103,7803,6703,67548,7003,675
2024-09-123,6753,7253,6503,69546,2003,695
2024-09-113,7953,7953,5903,63580,0003,635
2024-09-103,7853,8453,7653,78589,1003,785
2024-09-093,6603,7653,6503,76547,9003,765
2024-09-063,7253,7403,6803,68030,8003,680
2024-09-053,7603,8003,6853,72544,4003,725
2024-09-043,7753,8403,7403,76569,9003,765
2024-09-033,7903,8653,7703,84567,9003,845
2024-09-023,8303,8303,7703,79553,7003,795
2024-08-303,7603,8203,7403,79565,1003,795
2024-08-293,8253,8503,7453,76533,6003,765
2024-08-283,7803,8153,7303,81059,9003,810
2024-08-273,8003,8203,7503,78554,2003,785
2024-08-263,6503,7903,6503,790153,4003,790
2024-08-233,5853,6303,5853,59557,0003,595
2024-08-223,6103,6303,5753,62045,4003,620
2024-08-213,6053,6503,5603,64575,8003,645
2024-08-203,4603,6453,4553,60596,3003,605
2024-08-193,4853,4853,4053,44553,3003,445
2024-08-163,4903,5353,4203,53560,2003,535
2024-08-153,4903,5253,4503,50071,8003,500
2024-08-143,5153,5153,4003,48556,8003,485
2024-08-133,5653,5653,4103,51570,9003,515
2024-08-093,5153,5853,4653,565110,5003,565
2024-08-083,4003,5153,3953,44548,5003,445
2024-08-073,3503,4953,3353,43560,4003,435
2024-08-063,3953,4403,3203,380121,0003,380
2024-08-053,2903,3703,1653,185202,7003,185
2024-08-023,4503,5003,4203,43098,4003,430
2024-08-013,4653,5403,4253,520140,7003,520
2024-07-313,4053,4703,3803,445167,1003,445
2024-07-303,4053,4753,2953,400414,1003,400
2024-07-293,0353,0552,9843,05566,1003,055
2024-07-262,9753,0352,9733,02060,4003,020
2024-07-252,9003,0052,8652,97596,8002,975
2024-07-242,9252,9792,9082,918123,4002,918
2024-07-232,7722,8232,7682,80833,5002,808
2024-07-222,8102,8202,7652,79525,6002,795
2024-07-192,8792,9132,8252,83467,7002,834
2024-07-182,8442,8852,8142,84946,8002,849
2024-07-172,7492,8592,7492,84570,1002,845
2024-07-162,8202,8202,7312,73253,7002,732
2024-07-122,7752,8172,7652,79532,2002,795
2024-07-112,7642,8052,7422,74943,9002,749
2024-07-102,7312,7582,7072,74238,6002,742
2024-07-092,7012,7402,6922,73155,6002,731
2024-07-082,7782,7892,6852,68561,1002,685
2024-07-052,7972,8132,7562,77834,1002,778
2024-07-042,8082,8132,7662,79724,7002,797
2024-07-032,7732,8482,7732,79341,7002,793
2024-07-022,7602,7852,7402,76452,4002,764
2024-07-012,9102,9102,7822,78272,7002,782
2024-06-282,9002,9302,8602,88254,9002,882
2024-06-272,8982,9552,8862,95072,5002,950
2024-06-262,9122,9332,8672,913128,9002,913
2024-06-252,7062,8022,7012,80160,4002,801
2024-06-242,6892,7762,6512,74294,2002,742
2024-06-212,7222,7672,7022,73988,0002,739
2024-06-202,8652,8682,7352,750180,2002,750
2024-06-192,8593,0202,8402,927451,3002,927
2024-06-185,7305,7405,6305,680408,6002,840
2024-06-175,7005,7305,6105,65088,1002,825
2024-06-145,5905,7905,5905,77054,8002,885
2024-06-135,6805,7405,5505,590123,9002,795
2024-06-125,9305,9905,5805,59079,8002,795
2024-06-115,9906,0505,8805,91054,8002,955
2024-06-105,8406,0505,8305,97071,8002,985
2024-06-075,7905,8905,7605,86080,0002,930
2024-06-065,6305,8505,6105,790136,5002,895
2024-06-055,5705,6705,5705,58044,1002,790
2024-06-045,5805,6905,5705,66050,3002,830
2024-06-035,5705,6505,5505,55070,9002,775
2024-05-315,6705,6805,5405,67073,9002,835
2024-05-305,5605,6505,5605,64035,3002,820
2024-05-295,7105,7905,5705,59022,2002,795
2024-05-285,7505,7705,7205,73017,9002,865
2024-05-275,6205,7205,6005,71022,5002,855
2024-05-245,6105,6505,5905,59017,3002,795
2024-05-235,5605,6405,5405,62018,9002,810
2024-05-225,6305,6305,5505,62026,0002,810
2024-05-215,7105,7305,6205,63017,8002,815
2024-05-205,7505,7505,6205,68038,0002,840
2024-05-175,6605,7505,6105,71027,0002,855
2024-05-165,7705,7705,6205,66029,4002,830
2024-05-155,9205,9905,7805,78029,2002,890
2024-05-145,9205,9205,8205,88024,0002,940
2024-05-135,8105,9205,8105,90022,1002,950
2024-05-105,7805,8405,7805,80013,4002,900
2024-05-095,7005,8305,6905,78014,2002,890
2024-05-085,7805,7905,6905,70021,9002,850
2024-05-075,7105,7605,6405,73024,9002,865
2024-05-025,5905,6905,5905,63023,9002,815
2024-05-015,7705,7705,6305,63035,8002,815
2024-04-305,7905,8405,6505,79043,4002,895
2024-04-265,8405,9905,7005,79076,0002,895
2024-04-256,2906,2906,1006,14028,5003,070
2024-04-246,2506,2806,1806,25018,7003,125
2024-04-236,1006,3005,9906,25031,2003,125
2024-04-226,0106,1306,0006,04024,7003,020
2024-04-196,2406,2405,9206,01037,0003,005
2024-04-186,0906,2306,0906,2109,5003,105
2024-04-176,1306,1606,0406,09015,6003,045
2024-04-166,2606,2606,1006,14032,8003,070
2024-04-156,3506,3506,2406,27013,9003,135
2024-04-126,3206,3906,3106,35015,0003,175
2024-04-116,2606,3306,2106,32015,2003,160
2024-04-106,3506,3906,2406,30012,2003,150
2024-04-096,3306,3506,2906,3509,5003,175
2024-04-086,3706,3806,2706,27013,5003,135
2024-04-056,2406,4006,2406,37016,7003,185
2024-04-046,2906,3206,2206,27016,9003,135
2024-04-036,2306,3506,1806,29022,8003,145
2024-04-026,4506,4806,2806,28019,1003,140
2024-04-016,5806,6306,4506,45018,1003,225
2024-03-296,4806,5906,4806,58015,4003,290
2024-03-286,6206,7206,4606,52024,2003,260
2024-03-276,6006,6506,5906,61017,7003,305
2024-03-266,5506,6406,4706,57020,2003,285
2024-03-256,4206,6506,4206,58024,7003,290
2024-03-226,5306,5306,4206,44019,3003,220
2024-03-216,6306,6306,4406,48023,0003,240
2024-03-196,6406,6806,5006,60015,0003,300
2024-03-186,8206,8206,6006,62040,0003,310
2024-03-156,6506,7706,6206,77024,9003,385
2024-03-146,5406,6406,5106,64033,4003,320
2024-03-136,4806,4906,3406,43018,7003,215
2024-03-126,3406,4506,2806,45017,1003,225
2024-03-116,3706,3906,1806,35026,4003,175
2024-03-086,1806,3806,1506,38042,8003,190
2024-03-076,2706,3006,1806,20019,7003,100
2024-03-066,2906,3006,2106,25025,6003,125
2024-03-056,3906,4206,2606,29033,6003,145
2024-03-046,4506,5906,4306,47031,6003,235
2024-03-016,6806,6806,3806,45041,1003,225
2024-02-296,4806,6906,4406,69048,1003,345
2024-02-286,5006,5406,3606,41029,7003,205
2024-02-276,4706,5806,3906,58045,5003,290
2024-02-266,2106,4206,2106,38029,0003,190
2024-02-226,2406,2506,1606,21032,8003,105
2024-02-216,2206,3006,2006,22020,6003,110
2024-02-206,3706,4106,2106,22034,8003,110
2024-02-196,4906,4906,3306,38025,5003,190
2024-02-166,3406,4906,3306,45023,9003,225
2024-02-156,3806,4006,3206,35019,0003,175
2024-02-146,3106,3506,2306,35028,5003,175
2024-02-136,3906,4006,3106,35020,0003,175
2024-02-096,3506,5206,3506,36026,4003,180
2024-02-086,3906,4606,3806,41023,1003,205
2024-02-076,3506,5306,3506,43032,8003,215
2024-02-066,4006,4706,3306,40029,5003,200
2024-02-056,6906,6906,4206,42055,5003,210
2024-02-026,8006,8306,6906,69053,0003,345
2024-02-016,7306,8406,6906,80044,8003,400
2024-01-316,4806,7306,4806,73079,5003,365
2024-01-306,5106,6706,3506,460110,0003,230
2024-01-296,2906,3906,2106,32043,8003,160
2024-01-266,2506,3706,2206,25050,2003,125
2024-01-256,2606,4406,1806,290121,5003,145
2024-01-246,1406,4206,0506,270416,3003,135
2024-01-235,8005,8605,7705,79024,0002,895
2024-01-225,7005,8205,6105,80017,3002,900
2024-01-195,8105,8405,6805,70036,0002,850
2024-01-185,7005,7605,6705,76025,1002,880
2024-01-175,6705,7605,6305,64026,4002,820
2024-01-165,7005,7505,5905,67030,4002,835
2024-01-155,6305,7005,5905,70011,1002,850
2024-01-125,5805,6905,5505,60024,4002,800
2024-01-115,5505,5805,4905,58024,3002,790
2024-01-105,5505,5505,4705,54018,3002,770
2024-01-095,4105,5505,4105,55029,8002,775
2024-01-055,3905,4005,3105,40029,7002,700
2024-01-045,4905,4905,3705,44042,2002,720

分割・併合履歴 : [2024-06-19]1株→2株