9828 (株)Genki Global Dining Concepts 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,310 | 3,340 | 3,040 | 3,125 | 260,300 | 3,125 |
| 2025-04-03 | 3,240 | 3,365 | 3,240 | 3,345 | 92,200 | 3,345 |
| 2025-04-02 | 3,365 | 3,405 | 3,360 | 3,380 | 50,800 | 3,380 |
| 2025-04-01 | 3,420 | 3,420 | 3,350 | 3,370 | 38,900 | 3,370 |
| 2025-03-31 | 3,475 | 3,480 | 3,340 | 3,390 | 107,700 | 3,390 |
| 2025-03-28 | 3,500 | 3,570 | 3,455 | 3,515 | 117,600 | 3,515 |
| 2025-03-27 | 3,575 | 3,625 | 3,550 | 3,565 | 179,900 | 3,565 |
| 2025-03-26 | 3,625 | 3,645 | 3,575 | 3,575 | 105,600 | 3,575 |
| 2025-03-25 | 3,635 | 3,660 | 3,575 | 3,625 | 75,300 | 3,625 |
| 2025-03-24 | 3,635 | 3,635 | 3,545 | 3,595 | 120,100 | 3,595 |
| 2025-03-21 | 3,610 | 3,665 | 3,570 | 3,665 | 107,200 | 3,665 |
| 2025-03-19 | 3,570 | 3,680 | 3,570 | 3,630 | 137,900 | 3,630 |
| 2025-03-18 | 3,475 | 3,525 | 3,470 | 3,500 | 69,000 | 3,500 |
| 2025-03-17 | 3,475 | 3,490 | 3,420 | 3,465 | 66,900 | 3,465 |
| 2025-03-14 | 3,420 | 3,460 | 3,395 | 3,440 | 54,900 | 3,440 |
| 2025-03-13 | 3,450 | 3,495 | 3,430 | 3,465 | 76,200 | 3,465 |
| 2025-03-12 | 3,435 | 3,460 | 3,390 | 3,450 | 65,400 | 3,450 |
| 2025-03-11 | 3,355 | 3,430 | 3,330 | 3,420 | 93,500 | 3,420 |
| 2025-03-10 | 3,320 | 3,440 | 3,320 | 3,400 | 68,200 | 3,400 |
| 2025-03-07 | 3,310 | 3,330 | 3,275 | 3,300 | 76,900 | 3,300 |
| 2025-03-06 | 3,325 | 3,355 | 3,315 | 3,355 | 44,200 | 3,355 |
| 2025-03-05 | 3,375 | 3,385 | 3,310 | 3,335 | 49,000 | 3,335 |
| 2025-03-04 | 3,345 | 3,365 | 3,320 | 3,355 | 49,400 | 3,355 |
| 2025-03-03 | 3,305 | 3,375 | 3,305 | 3,365 | 76,200 | 3,365 |
| 2025-02-28 | 3,285 | 3,325 | 3,275 | 3,285 | 79,500 | 3,285 |
| 2025-02-27 | 3,255 | 3,290 | 3,235 | 3,285 | 33,000 | 3,285 |
| 2025-02-26 | 3,235 | 3,265 | 3,200 | 3,265 | 36,500 | 3,265 |
| 2025-02-25 | 3,145 | 3,265 | 3,140 | 3,235 | 83,100 | 3,235 |
| 2025-02-21 | 3,160 | 3,205 | 3,140 | 3,190 | 46,400 | 3,190 |
| 2025-02-20 | 3,125 | 3,170 | 3,105 | 3,165 | 56,100 | 3,165 |
| 2025-02-19 | 3,200 | 3,235 | 3,130 | 3,145 | 69,300 | 3,145 |
| 2025-02-18 | 3,160 | 3,210 | 3,160 | 3,180 | 37,500 | 3,180 |
| 2025-02-17 | 3,215 | 3,270 | 3,150 | 3,150 | 63,900 | 3,150 |
| 2025-02-14 | 3,295 | 3,295 | 3,210 | 3,215 | 46,800 | 3,215 |
| 2025-02-13 | 3,230 | 3,275 | 3,210 | 3,260 | 39,300 | 3,260 |
| 2025-02-12 | 3,225 | 3,245 | 3,175 | 3,230 | 52,300 | 3,230 |
| 2025-02-10 | 3,220 | 3,245 | 3,190 | 3,245 | 84,000 | 3,245 |
| 2025-02-07 | 3,240 | 3,315 | 3,200 | 3,205 | 131,100 | 3,205 |
| 2025-02-06 | 3,065 | 3,255 | 3,065 | 3,220 | 130,000 | 3,220 |
| 2025-02-05 | 3,100 | 3,175 | 3,065 | 3,065 | 110,800 | 3,065 |
| 2025-02-04 | 3,070 | 3,110 | 3,030 | 3,030 | 84,700 | 3,030 |
| 2025-02-03 | 3,150 | 3,150 | 3,015 | 3,030 | 186,100 | 3,030 |
| 2025-01-31 | 3,215 | 3,310 | 3,110 | 3,175 | 380,500 | 3,175 |
| 2025-01-30 | 3,375 | 3,425 | 3,360 | 3,425 | 155,700 | 3,425 |
| 2025-01-29 | 3,370 | 3,375 | 3,310 | 3,350 | 61,800 | 3,350 |
| 2025-01-28 | 3,330 | 3,375 | 3,320 | 3,375 | 67,800 | 3,375 |
| 2025-01-27 | 3,345 | 3,370 | 3,320 | 3,330 | 89,200 | 3,330 |
| 2025-01-24 | 3,310 | 3,335 | 3,285 | 3,305 | 54,600 | 3,305 |
| 2025-01-23 | 3,315 | 3,315 | 3,260 | 3,310 | 49,000 | 3,310 |
| 2025-01-22 | 3,225 | 3,310 | 3,215 | 3,275 | 64,500 | 3,275 |
| 2025-01-21 | 3,210 | 3,240 | 3,205 | 3,220 | 35,700 | 3,220 |
| 2025-01-20 | 3,275 | 3,275 | 3,210 | 3,210 | 32,900 | 3,210 |
| 2025-01-17 | 3,250 | 3,260 | 3,195 | 3,220 | 51,900 | 3,220 |
| 2025-01-16 | 3,315 | 3,350 | 3,270 | 3,270 | 40,800 | 3,270 |
| 2025-01-15 | 3,320 | 3,335 | 3,290 | 3,290 | 33,300 | 3,290 |
| 2025-01-14 | 3,370 | 3,370 | 3,270 | 3,315 | 75,900 | 3,315 |
| 2025-01-10 | 3,410 | 3,445 | 3,365 | 3,380 | 50,300 | 3,380 |
| 2025-01-09 | 3,460 | 3,460 | 3,400 | 3,410 | 46,600 | 3,410 |
| 2025-01-08 | 3,515 | 3,515 | 3,425 | 3,460 | 118,100 | 3,460 |
| 2025-01-07 | 3,505 | 3,545 | 3,485 | 3,530 | 79,300 | 3,530 |
| 2025-01-06 | 3,545 | 3,570 | 3,455 | 3,475 | 60,400 | 3,475 |
分割・併合履歴 ： [2023-10-30]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.25株