9828 (株)Genki Global Dining Concepts の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,805	3,805	3,755	3,785	17,600	1,892.50
2017-12-28	3,895	3,895	3,780	3,805	35,200	1,902.50
2017-12-27	3,885	3,960	3,855	3,880	65,100	1,940
2017-12-26	3,750	3,880	3,750	3,845	92,800	1,922.50
2017-12-25	3,765	3,810	3,745	3,765	23,800	1,882.50
2017-12-22	3,850	3,850	3,755	3,795	28,200	1,897.50
2017-12-21	3,850	3,885	3,820	3,840	23,700	1,920
2017-12-20	3,780	3,925	3,780	3,815	46,000	1,907.50
2017-12-19	3,905	3,905	3,755	3,785	61,800	1,892.50
2017-12-18	4,020	4,045	3,885	3,890	65,800	1,945
2017-12-15	4,080	4,100	4,000	4,035	27,300	2,017.50
2017-12-14	4,080	4,185	4,055	4,090	45,400	2,045
2017-12-13	3,975	4,125	3,975	4,100	52,700	2,050
2017-12-12	4,065	4,065	3,940	3,960	65,600	1,980
2017-12-11	4,080	4,140	4,060	4,065	38,700	2,032.50
2017-12-08	4,150	4,200	4,085	4,095	45,900	2,047.50
2017-12-07	4,175	4,240	4,140	4,195	22,300	2,097.50
2017-12-06	4,145	4,250	4,095	4,135	37,800	2,067.50
2017-12-05	4,100	4,250	4,080	4,195	53,500	2,097.50
2017-12-04	4,360	4,395	4,110	4,130	62,200	2,065
2017-12-01	4,480	4,500	4,315	4,315	56,300	2,157.50
2017-11-30	4,140	4,500	4,140	4,470	89,000	2,235
2017-11-29	4,210	4,270	4,165	4,170	33,400	2,085
2017-11-28	4,315	4,335	4,200	4,210	42,600	2,105
2017-11-27	4,295	4,435	4,125	4,370	110,100	2,185
2017-11-24	4,130	4,325	4,100	4,290	126,300	2,145
2017-11-22	3,700	4,080	3,660	4,020	123,900	2,010
2017-11-21	3,670	3,780	3,670	3,710	32,800	1,855
2017-11-20	3,570	3,695	3,570	3,670	24,700	1,835
2017-11-17	3,520	3,655	3,520	3,635	28,500	1,817.50
2017-11-16	3,365	3,555	3,365	3,510	51,300	1,755
2017-11-15	3,510	3,515	3,355	3,390	66,000	1,695
2017-11-13	3,745	3,795	3,570	3,605	40,900	1,802.50
2017-11-10	3,610	3,795	3,610	3,725	49,300	1,862.50
2017-11-09	3,700	3,705	3,615	3,700	51,200	1,850
2017-11-08	3,485	3,730	3,450	3,700	77,100	1,850
2017-11-07	3,490	3,510	3,430	3,500	29,000	1,750
2017-11-06	3,380	3,570	3,365	3,540	80,200	1,770
2017-11-02	3,200	3,385	3,175	3,380	61,600	1,690
2017-11-01	3,150	3,215	3,150	3,215	56,000	1,607.50
2017-10-31	3,195	3,200	3,065	3,125	50,900	1,562.50
2017-10-30	3,025	3,230	2,994	3,185	172,000	1,592.50
2017-10-27	2,724	2,774	2,670	2,774	30,400	1,387
2017-10-26	2,704	2,715	2,658	2,682	23,000	1,341
2017-10-25	2,725	2,726	2,705	2,710	13,400	1,355
2017-10-24	2,750	2,750	2,726	2,743	5,700	1,371.50
2017-10-23	2,726	2,748	2,726	2,748	11,100	1,374
2017-10-20	2,711	2,723	2,706	2,716	7,400	1,358
2017-10-19	2,713	2,745	2,706	2,730	5,700	1,365
2017-10-18	2,723	2,738	2,704	2,711	17,700	1,355.50
2017-10-17	2,778	2,779	2,729	2,737	12,300	1,368.50
2017-10-16	2,727	2,782	2,724	2,770	23,200	1,385
2017-10-13	2,707	2,733	2,707	2,727	10,700	1,363.50
2017-10-12	2,719	2,743	2,711	2,727	17,600	1,363.50
2017-10-11	2,728	2,728	2,698	2,709	9,100	1,354.50
2017-10-10	2,683	2,718	2,683	2,703	15,200	1,351.50
2017-10-06	2,678	2,722	2,671	2,683	19,200	1,341.50
2017-10-05	2,741	2,741	2,677	2,693	47,300	1,346.50
2017-10-04	2,895	2,900	2,710	2,747	64,500	1,373.50
2017-10-03	2,799	2,945	2,773	2,875	86,500	1,437.50
2017-10-02	2,700	2,774	2,700	2,760	73,000	1,380
2017-09-29	2,735	2,788	2,611	2,665	172,900	1,332.50
2017-09-28	2,523	2,595	2,523	2,562	20,600	1,281
2017-09-27	2,534	2,544	2,511	2,523	39,400	1,261.50
2017-09-26	2,529	2,567	2,527	2,553	87,000	1,276.50
2017-09-25	2,514	2,560	2,514	2,540	20,200	1,270
2017-09-22	2,552	2,558	2,510	2,510	26,100	1,255
2017-09-21	2,557	2,567	2,502	2,563	12,800	1,281.50
2017-09-20	2,548	2,568	2,536	2,557	15,800	1,278.50
2017-09-19	2,523	2,548	2,499	2,533	15,900	1,266.50
2017-09-15	2,542	2,544	2,488	2,495	20,300	1,247.50
2017-09-14	2,498	2,546	2,498	2,542	10,500	1,271
2017-09-13	2,472	2,501	2,470	2,484	11,400	1,242
2017-09-12	2,502	2,502	2,462	2,469	9,600	1,234.50
2017-09-11	2,450	2,499	2,443	2,484	7,500	1,242
2017-09-08	2,467	2,467	2,430	2,449	14,600	1,224.50
2017-09-07	2,416	2,476	2,416	2,435	7,200	1,217.50
2017-09-06	2,410	2,433	2,400	2,420	53,300	1,210
2017-09-05	2,536	2,536	2,436	2,450	26,200	1,225
2017-09-04	2,565	2,565	2,522	2,530	12,100	1,265
2017-09-01	2,568	2,585	2,560	2,565	8,800	1,282.50
2017-08-31	2,554	2,558	2,542	2,554	5,300	1,277
2017-08-30	2,530	2,566	2,529	2,554	11,600	1,277
2017-08-29	2,461	2,545	2,461	2,539	23,200	1,269.50
2017-08-28	2,479	2,490	2,459	2,484	6,300	1,242
2017-08-25	2,483	2,491	2,476	2,479	4,400	1,239.50
2017-08-24	2,491	2,491	2,475	2,483	3,200	1,241.50
2017-08-23	2,476	2,485	2,475	2,483	2,900	1,241.50
2017-08-22	2,486	2,498	2,475	2,476	4,500	1,238
2017-08-21	2,478	2,492	2,465	2,492	3,600	1,246
2017-08-18	2,470	2,490	2,470	2,478	2,000	1,239
2017-08-17	2,491	2,500	2,471	2,485	6,300	1,242.50
2017-08-16	2,480	2,496	2,471	2,490	7,600	1,245
2017-08-15	2,441	2,469	2,436	2,461	4,200	1,230.50
2017-08-14	2,483	2,484	2,425	2,440	9,700	1,220
2017-08-10	2,495	2,495	2,470	2,483	6,700	1,241.50
2017-08-09	2,499	2,500	2,470	2,499	8,400	1,249.50
2017-08-08	2,480	2,499	2,468	2,499	6,600	1,249.50
2017-08-07	2,464	2,489	2,458	2,479	11,800	1,239.50
2017-08-04	2,439	2,452	2,435	2,452	5,000	1,226
2017-08-03	2,425	2,454	2,422	2,438	11,200	1,219
2017-08-02	2,468	2,468	2,438	2,457	8,200	1,228.50
2017-08-01	2,391	2,471	2,391	2,460	17,000	1,230
2017-07-31	2,370	2,418	2,356	2,418	24,200	1,209
2017-07-28	2,357	2,365	2,348	2,365	4,600	1,182.50
2017-07-27	2,359	2,370	2,331	2,358	6,600	1,179
2017-07-26	2,313	2,355	2,313	2,354	7,000	1,177
2017-07-25	2,360	2,362	2,299	2,315	8,300	1,157.50
2017-07-24	2,335	2,371	2,334	2,359	13,400	1,179.50
2017-07-21	2,332	2,336	2,319	2,335	5,000	1,167.50
2017-07-20	2,306	2,333	2,306	2,332	11,200	1,166
2017-07-19	2,298	2,310	2,296	2,305	11,000	1,152.50
2017-07-18	2,296	2,299	2,285	2,295	9,000	1,147.50
2017-07-14	2,250	2,299	2,249	2,294	20,400	1,147
2017-07-13	2,232	2,245	2,230	2,240	4,100	1,120
2017-07-12	2,231	2,237	2,231	2,235	2,100	1,117.50
2017-07-11	2,231	2,236	2,231	2,232	1,300	1,116
2017-07-10	2,235	2,243	2,230	2,230	4,100	1,115
2017-07-07	2,251	2,253	2,230	2,230	9,600	1,115
2017-07-06	2,253	2,269	2,253	2,262	4,300	1,131
2017-07-05	2,268	2,268	2,252	2,252	2,900	1,126
2017-07-04	2,257	2,268	2,256	2,257	3,800	1,128.50
2017-07-03	2,269	2,270	2,256	2,256	3,100	1,128
2017-06-30	2,266	2,266	2,250	2,257	5,300	1,128.50
2017-06-29	2,278	2,278	2,250	2,266	3,700	1,133
2017-06-28	2,260	2,270	2,259	2,259	3,700	1,129.50
2017-06-27	2,280	2,280	2,260	2,262	5,600	1,131
2017-06-26	2,263	2,280	2,261	2,264	5,200	1,132
2017-06-23	2,258	2,270	2,252	2,263	3,300	1,131.50
2017-06-22	2,266	2,270	2,253	2,257	2,900	1,128.50
2017-06-21	2,250	2,265	2,250	2,254	2,900	1,127
2017-06-20	2,251	2,267	2,251	2,265	5,100	1,132.50
2017-06-19	2,253	2,260	2,243	2,257	2,700	1,128.50
2017-06-16	2,251	2,253	2,237	2,253	1,400	1,126.50
2017-06-15	2,224	2,244	2,224	2,233	2,300	1,116.50
2017-06-14	2,231	2,242	2,225	2,225	3,300	1,112.50
2017-06-13	2,230	2,253	2,229	2,229	2,600	1,114.50
2017-06-12	2,227	2,241	2,224	2,230	2,000	1,115
2017-06-09	2,246	2,249	2,227	2,227	5,200	1,113.50
2017-06-08	2,240	2,264	2,240	2,257	4,800	1,128.50
2017-06-07	2,225	2,244	2,225	2,240	3,000	1,120
2017-06-06	2,246	2,246	2,223	2,223	3,400	1,111.50
2017-06-05	2,254	2,256	2,246	2,246	5,600	1,123
2017-06-02	2,229	2,254	2,222	2,254	6,500	1,127
2017-06-01	2,217	2,244	2,217	2,229	3,000	1,114.50
2017-05-31	2,227	2,243	2,216	2,216	4,600	1,108
2017-05-30	2,245	2,246	2,220	2,227	5,200	1,113.50
2017-05-29	2,238	2,260	2,238	2,255	2,400	1,127.50
2017-05-26	2,235	2,249	2,235	2,238	2,800	1,119
2017-05-25	2,228	2,260	2,228	2,251	3,200	1,125.50
2017-05-24	2,256	2,256	2,253	2,256	1,100	1,128
2017-05-23	2,251	2,261	2,251	2,256	3,500	1,128
2017-05-22	2,232	2,269	2,232	2,264	5,600	1,132
2017-05-19	2,223	2,234	2,222	2,232	3,800	1,116
2017-05-18	2,224	2,250	2,220	2,250	4,300	1,125
2017-05-17	2,266	2,266	2,240	2,247	1,900	1,123.50
2017-05-16	2,268	2,269	2,259	2,266	3,700	1,133
2017-05-15	2,270	2,270	2,251	2,261	3,500	1,130.50
2017-05-12	2,251	2,265	2,248	2,263	7,400	1,131.50
2017-05-11	2,270	2,270	2,230	2,269	12,700	1,134.50
2017-05-10	2,252	2,252	2,209	2,227	6,100	1,113.50
2017-05-09	2,220	2,230	2,207	2,230	5,200	1,115
2017-05-08	2,210	2,225	2,208	2,218	11,200	1,109
2017-05-02	2,190	2,195	2,142	2,190	7,300	1,095
2017-05-01	2,170	2,191	2,165	2,188	3,600	1,094
2017-04-28	2,197	2,197	2,171	2,171	6,000	1,085.50
2017-04-27	2,199	2,208	2,198	2,202	5,800	1,101
2017-04-26	2,213	2,213	2,200	2,205	4,500	1,102.50
2017-04-25	2,202	2,221	2,199	2,216	3,300	1,108
2017-04-24	2,185	2,206	2,185	2,202	3,500	1,101
2017-04-21	2,186	2,190	2,170	2,184	2,300	1,092
2017-04-20	2,170	2,197	2,166	2,186	2,600	1,093
2017-04-19	2,160	2,191	2,160	2,188	4,500	1,094
2017-04-18	2,131	2,165	2,131	2,154	3,500	1,077
2017-04-17	2,109	2,141	2,109	2,140	3,900	1,070
2017-04-14	2,120	2,120	2,101	2,108	5,700	1,054
2017-04-13	2,139	2,140	2,111	2,121	9,300	1,060.50
2017-04-12	2,160	2,164	2,130	2,139	3,200	1,069.50
2017-04-11	2,132	2,198	2,132	2,161	8,600	1,080.50
2017-04-10	2,131	2,154	2,121	2,121	5,500	1,060.50
2017-04-07	2,100	2,142	2,100	2,139	7,300	1,069.50
2017-04-06	2,124	2,125	2,098	2,100	6,600	1,050
2017-04-05	2,126	2,154	2,120	2,124	7,800	1,062
2017-04-04	2,184	2,189	2,110	2,135	10,300	1,067.50
2017-04-03	2,200	2,200	2,183	2,183	5,400	1,091.50
2017-03-31	2,215	2,240	2,187	2,208	13,800	1,104
2017-03-30	2,227	2,233	2,205	2,213	6,600	1,106.50
2017-03-29	2,253	2,275	2,202	2,227	48,700	1,113.50
2017-03-28	2,300	2,303	2,282	2,301	34,700	1,150.50
2017-03-27	2,252	2,280	2,252	2,265	15,500	1,132.50
2017-03-24	2,251	2,278	2,251	2,265	9,800	1,132.50
2017-03-23	2,260	2,268	2,251	2,257	22,500	1,128.50
2017-03-22	2,275	2,275	2,260	2,265	32,700	1,132.50
2017-03-21	2,272	2,286	2,271	2,277	10,200	1,138.50
2017-03-17	2,252	2,283	2,252	2,272	18,800	1,136
2017-03-16	2,254	2,285	2,251	2,283	8,200	1,141.50
2017-03-15	2,254	2,267	2,250	2,254	8,400	1,127
2017-03-14	2,270	2,272	2,260	2,268	5,500	1,134
2017-03-13	2,260	2,278	2,258	2,269	4,400	1,134.50
2017-03-10	2,240	2,265	2,231	2,260	21,300	1,130
2017-03-09	2,265	2,270	2,255	2,259	6,700	1,129.50
2017-03-08	2,272	2,278	2,261	2,268	4,500	1,134
2017-03-07	2,275	2,281	2,270	2,272	6,100	1,136
2017-03-06	2,265	2,279	2,265	2,275	5,100	1,137.50
2017-03-03	2,272	2,280	2,264	2,278	8,300	1,139
2017-03-02	2,265	2,280	2,258	2,275	7,900	1,137.50
2017-03-01	2,275	2,275	2,255	2,259	4,100	1,129.50
2017-02-28	2,257	2,273	2,257	2,261	8,800	1,130.50
2017-02-27	2,250	2,261	2,250	2,258	5,800	1,129
2017-02-24	2,252	2,280	2,252	2,258	7,100	1,129
2017-02-23	2,253	2,283	2,245	2,252	4,500	1,126
2017-02-22	2,256	2,266	2,246	2,253	7,900	1,126.50
2017-02-21	2,267	2,276	2,255	2,258	6,200	1,129
2017-02-20	2,252	2,277	2,252	2,269	2,700	1,134.50
2017-02-17	2,281	2,281	2,242	2,248	7,800	1,124
2017-02-16	2,272	2,274	2,241	2,242	10,100	1,121
2017-02-15	2,258	2,285	2,255	2,263	9,700	1,131.50
2017-02-14	2,247	2,268	2,247	2,257	4,200	1,128.50
2017-02-13	2,249	2,255	2,233	2,247	5,600	1,123.50
2017-02-10	2,218	2,249	2,218	2,245	5,800	1,122.50
2017-02-09	2,193	2,205	2,193	2,202	4,300	1,101
2017-02-08	2,205	2,206	2,196	2,202	4,400	1,101
2017-02-07	2,194	2,220	2,194	2,206	8,000	1,103
2017-02-06	2,195	2,196	2,187	2,194	6,700	1,097
2017-02-03	2,181	2,193	2,181	2,187	7,300	1,093.50
2017-02-02	2,184	2,190	2,172	2,180	6,000	1,090
2017-02-01	2,182	2,185	2,172	2,184	3,600	1,092
2017-01-31	2,180	2,186	2,171	2,182	6,300	1,091
2017-01-30	2,170	2,189	2,169	2,184	6,500	1,092
2017-01-27	2,169	2,171	2,150	2,171	4,600	1,085.50
2017-01-26	2,145	2,164	2,143	2,156	7,300	1,078
2017-01-25	2,140	2,148	2,140	2,143	3,400	1,071.50
2017-01-24	2,143	2,149	2,141	2,148	2,400	1,074
2017-01-23	2,148	2,158	2,142	2,142	3,200	1,071
2017-01-20	2,152	2,159	2,148	2,158	5,100	1,079
2017-01-19	2,141	2,155	2,141	2,151	2,300	1,075.50
2017-01-18	2,135	2,142	2,123	2,140	4,000	1,070
2017-01-17	2,150	2,159	2,133	2,137	4,800	1,068.50
2017-01-16	2,155	2,170	2,150	2,158	6,000	1,079
2017-01-13	2,156	2,160	2,149	2,152	2,500	1,076
2017-01-12	2,160	2,168	2,148	2,156	6,200	1,078
2017-01-11	2,159	2,168	2,154	2,158	3,000	1,079
2017-01-10	2,152	2,158	2,131	2,158	6,500	1,079
2017-01-06	2,145	2,158	2,140	2,152	10,900	1,076
2017-01-05	2,140	2,146	2,130	2,143	8,300	1,071.50
2017-01-04	2,121	2,143	2,115	2,139	9,700	1,069.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30