9828 (株)Genki Global Dining Concepts の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2,988 | 2,988 | 2,957 | 2,966 | 112,200 | 2,966 |
| 2026-02-05 | 3,025 | 3,040 | 2,988 | 2,990 | 109,600 | 2,990 |
| 2026-02-04 | 3,040 | 3,065 | 3,020 | 3,020 | 46,500 | 3,020 |
| 2026-02-03 | 3,090 | 3,090 | 3,000 | 3,025 | 87,200 | 3,025 |
| 2026-02-02 | 3,080 | 3,110 | 3,035 | 3,060 | 91,900 | 3,060 |
| 2026-01-30 | 3,110 | 3,145 | 3,065 | 3,110 | 78,400 | 3,110 |
| 2026-01-29 | 3,065 | 3,080 | 3,040 | 3,080 | 40,700 | 3,080 |
| 2026-01-28 | 3,075 | 3,095 | 3,050 | 3,065 | 41,800 | 3,065 |
| 2026-01-27 | 3,105 | 3,115 | 3,085 | 3,090 | 38,300 | 3,090 |
| 2026-01-26 | 3,130 | 3,130 | 3,095 | 3,100 | 60,000 | 3,100 |
| 2026-01-23 | 3,150 | 3,175 | 3,130 | 3,150 | 31,600 | 3,150 |
| 2026-01-22 | 3,120 | 3,150 | 3,120 | 3,130 | 30,900 | 3,130 |
| 2026-01-21 | 3,150 | 3,165 | 3,115 | 3,115 | 42,000 | 3,115 |
| 2026-01-20 | 3,160 | 3,195 | 3,145 | 3,180 | 29,900 | 3,180 |
| 2026-01-19 | 3,205 | 3,205 | 3,145 | 3,150 | 48,400 | 3,150 |
| 2026-01-16 | 3,225 | 3,225 | 3,180 | 3,205 | 43,100 | 3,205 |
| 2026-01-15 | 3,140 | 3,220 | 3,135 | 3,220 | 82,900 | 3,220 |
| 2026-01-14 | 3,110 | 3,125 | 3,085 | 3,110 | 46,000 | 3,110 |
| 2026-01-13 | 3,160 | 3,165 | 3,100 | 3,110 | 62,800 | 3,110 |
| 2026-01-09 | 3,105 | 3,145 | 3,105 | 3,140 | 41,100 | 3,140 |
| 2026-01-08 | 3,145 | 3,145 | 3,100 | 3,100 | 34,100 | 3,100 |
| 2026-01-07 | 3,100 | 3,160 | 3,100 | 3,135 | 43,400 | 3,135 |
| 2026-01-06 | 3,115 | 3,135 | 3,100 | 3,110 | 32,200 | 3,110 |
| 2026-01-05 | 3,110 | 3,145 | 3,105 | 3,115 | 40,300 | 3,115 |
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