9828 (株)Genki Global Dining Concepts の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,988	3,020	2,970	2,984	34,400	1,492
2019-12-27	2,978	2,998	2,966	2,993	44,600	1,496.50
2019-12-26	2,926	2,968	2,917	2,968	23,200	1,484
2019-12-25	2,944	2,973	2,918	2,926	27,700	1,463
2019-12-24	2,900	2,947	2,895	2,944	33,000	1,472
2019-12-23	2,901	2,925	2,878	2,921	46,900	1,460.50
2019-12-20	2,895	2,925	2,881	2,920	32,800	1,460
2019-12-19	2,882	2,921	2,882	2,886	33,600	1,443
2019-12-18	2,932	2,932	2,882	2,890	57,100	1,445
2019-12-17	2,925	2,943	2,913	2,928	30,900	1,464
2019-12-16	2,941	2,987	2,923	2,923	35,400	1,461.50
2019-12-13	2,971	2,975	2,938	2,941	21,900	1,470.50
2019-12-12	2,996	2,996	2,934	2,942	32,100	1,471
2019-12-11	2,955	2,985	2,943	2,977	23,900	1,488.50
2019-12-10	2,949	2,984	2,948	2,978	22,500	1,489
2019-12-09	2,945	2,950	2,916	2,947	33,400	1,473.50
2019-12-06	2,950	2,959	2,930	2,945	30,600	1,472.50
2019-12-05	2,964	2,982	2,954	2,964	33,100	1,482
2019-12-04	2,966	2,966	2,920	2,955	56,100	1,477.50
2019-12-03	2,988	2,988	2,942	2,984	32,400	1,492
2019-12-02	3,050	3,090	2,993	2,994	64,500	1,497
2019-11-29	3,080	3,095	3,065	3,065	12,800	1,532.50
2019-11-28	3,080	3,095	3,060	3,070	14,000	1,535
2019-11-27	3,065	3,085	3,045	3,075	19,400	1,537.50
2019-11-26	3,095	3,110	3,060	3,065	22,700	1,532.50
2019-11-25	3,090	3,105	3,080	3,090	25,600	1,545
2019-11-22	3,100	3,140	3,065	3,065	36,200	1,532.50
2019-11-21	3,160	3,165	3,050	3,105	38,000	1,552.50
2019-11-20	3,110	3,170	3,105	3,135	45,600	1,567.50
2019-11-19	3,110	3,145	3,100	3,130	40,200	1,565
2019-11-18	3,040	3,120	3,030	3,105	52,400	1,552.50
2019-11-15	2,941	3,015	2,929	3,010	35,400	1,505
2019-11-14	3,020	3,020	2,935	2,941	37,800	1,470.50
2019-11-13	3,115	3,115	2,974	2,989	81,700	1,494.50
2019-11-12	3,020	3,125	3,020	3,105	49,700	1,552.50
2019-11-11	2,999	3,040	2,995	3,005	24,500	1,502.50
2019-11-08	2,989	3,010	2,960	2,981	32,200	1,490.50
2019-11-07	3,000	3,020	2,969	2,989	33,100	1,494.50
2019-11-06	3,050	3,065	2,989	3,010	53,800	1,505
2019-11-05	3,035	3,130	3,020	3,075	118,500	1,537.50
2019-11-01	2,820	3,100	2,795	3,090	282,800	1,545
2019-10-31	2,800	2,821	2,764	2,781	51,400	1,390.50
2019-10-30	2,739	2,796	2,715	2,794	56,100	1,397
2019-10-29	2,800	2,820	2,725	2,727	59,800	1,363.50
2019-10-28	2,792	2,794	2,763	2,783	41,000	1,391.50
2019-10-25	2,715	2,798	2,702	2,790	90,000	1,395
2019-10-24	2,682	2,713	2,678	2,699	38,900	1,349.50
2019-10-23	2,700	2,706	2,652	2,674	49,800	1,337
2019-10-21	2,675	2,684	2,642	2,668	52,300	1,334
2019-10-18	2,691	2,721	2,672	2,678	35,300	1,339
2019-10-17	2,729	2,730	2,683	2,700	42,400	1,350
2019-10-16	2,740	2,781	2,725	2,728	38,700	1,364
2019-10-15	2,732	2,753	2,709	2,711	31,800	1,355.50
2019-10-11	2,706	2,734	2,672	2,719	60,100	1,359.50
2019-10-10	2,784	2,787	2,704	2,709	49,000	1,354.50
2019-10-09	2,760	2,784	2,738	2,784	19,300	1,392
2019-10-08	2,704	2,788	2,692	2,787	58,300	1,393.50
2019-10-07	2,740	2,755	2,705	2,717	23,800	1,358.50
2019-10-04	2,715	2,730	2,676	2,729	51,200	1,364.50
2019-10-03	2,753	2,754	2,688	2,715	63,900	1,357.50
2019-10-02	2,768	2,806	2,731	2,774	46,500	1,387
2019-10-01	2,703	2,798	2,703	2,785	66,900	1,392.50
2019-09-30	2,778	2,778	2,700	2,711	76,700	1,355.50
2019-09-27	2,859	2,859	2,763	2,773	82,600	1,386.50
2019-09-26	2,897	2,927	2,874	2,883	122,000	1,441.50
2019-09-25	2,943	2,943	2,855	2,877	76,900	1,438.50
2019-09-24	2,899	2,944	2,895	2,934	49,700	1,467
2019-09-20	2,904	2,930	2,876	2,888	34,500	1,444
2019-09-19	2,900	2,938	2,873	2,904	58,200	1,452
2019-09-18	2,923	2,935	2,905	2,907	41,800	1,453.50
2019-09-17	2,858	2,915	2,841	2,901	49,800	1,450.50
2019-09-13	2,872	2,880	2,826	2,850	53,700	1,425
2019-09-12	2,900	2,930	2,872	2,872	61,500	1,436
2019-09-11	2,825	2,890	2,815	2,881	56,500	1,440.50
2019-09-10	2,810	2,844	2,810	2,825	38,000	1,412.50
2019-09-09	2,746	2,814	2,739	2,810	60,700	1,405
2019-09-06	2,795	2,799	2,733	2,746	93,500	1,373
2019-09-05	2,782	2,811	2,782	2,792	39,100	1,396
2019-09-04	2,795	2,804	2,770	2,789	19,600	1,394.50
2019-09-03	2,869	2,877	2,781	2,785	60,400	1,392.50
2019-09-02	2,864	2,920	2,855	2,870	63,000	1,435
2019-08-30	2,761	2,857	2,754	2,850	61,200	1,425
2019-08-29	2,778	2,802	2,734	2,737	41,700	1,368.50
2019-08-28	2,828	2,872	2,775	2,777	35,400	1,388.50
2019-08-27	2,792	2,829	2,786	2,827	25,200	1,413.50
2019-08-26	2,731	2,795	2,720	2,775	74,000	1,387.50
2019-08-23	2,761	2,786	2,737	2,754	35,500	1,377
2019-08-22	2,809	2,826	2,765	2,781	29,500	1,390.50
2019-08-21	2,832	2,853	2,803	2,803	25,300	1,401.50
2019-08-20	2,841	2,870	2,823	2,869	30,800	1,434.50
2019-08-19	2,791	2,825	2,761	2,818	42,200	1,409
2019-08-16	2,860	2,873	2,766	2,782	58,600	1,391
2019-08-15	2,867	2,880	2,830	2,855	26,700	1,427.50
2019-08-14	2,910	2,927	2,872	2,907	27,700	1,453.50
2019-08-13	2,845	2,879	2,811	2,869	36,500	1,434.50
2019-08-09	2,870	2,904	2,858	2,866	41,500	1,433
2019-08-08	2,838	2,874	2,833	2,866	27,300	1,433
2019-08-07	2,841	2,857	2,818	2,838	38,100	1,419
2019-08-06	2,711	2,847	2,710	2,841	65,300	1,420.50
2019-08-05	2,823	2,830	2,748	2,792	90,500	1,396
2019-08-02	2,813	2,863	2,775	2,829	97,400	1,414.50
2019-08-01	3,025	3,025	2,857	2,863	256,000	1,431.50
2019-07-31	3,100	3,125	3,050	3,070	83,300	1,535
2019-07-30	3,135	3,150	3,120	3,130	35,500	1,565
2019-07-29	3,130	3,160	3,120	3,145	23,200	1,572.50
2019-07-26	3,115	3,140	3,100	3,135	21,000	1,567.50
2019-07-25	3,105	3,160	3,100	3,150	27,300	1,575
2019-07-24	3,145	3,150	3,085	3,105	45,600	1,552.50
2019-07-23	3,160	3,185	3,135	3,165	30,500	1,582.50
2019-07-22	3,185	3,200	3,150	3,165	20,300	1,582.50
2019-07-19	3,150	3,220	3,150	3,185	28,800	1,592.50
2019-07-18	3,225	3,225	3,085	3,125	84,600	1,562.50
2019-07-17	3,200	3,260	3,180	3,260	38,900	1,630
2019-07-16	3,240	3,240	3,195	3,225	29,900	1,612.50
2019-07-12	3,280	3,280	3,205	3,220	32,300	1,610
2019-07-11	3,340	3,350	3,270	3,280	33,300	1,640
2019-07-10	3,280	3,370	3,280	3,340	60,000	1,670
2019-07-09	3,295	3,300	3,250	3,265	22,400	1,632.50
2019-07-08	3,250	3,275	3,205	3,275	53,500	1,637.50
2019-07-05	3,335	3,335	3,230	3,265	47,600	1,632.50
2019-07-04	3,295	3,310	3,240	3,300	40,300	1,650
2019-07-03	3,225	3,285	3,220	3,270	91,600	1,635
2019-07-02	3,210	3,240	3,155	3,180	58,700	1,590
2019-07-01	3,100	3,195	3,100	3,190	57,000	1,595
2019-06-28	3,120	3,130	3,080	3,100	53,900	1,550
2019-06-27	3,060	3,120	3,060	3,115	51,900	1,557.50
2019-06-26	3,200	3,200	3,035	3,060	108,600	1,530
2019-06-25	3,270	3,300	3,130	3,170	124,900	1,585
2019-06-24	3,270	3,370	3,245	3,270	82,500	1,635
2019-06-21	3,450	3,455	3,240	3,270	136,400	1,635
2019-06-20	3,365	3,510	3,360	3,450	106,200	1,725
2019-06-19	3,320	3,430	3,215	3,365	277,500	1,682.50
2019-06-18	3,735	3,745	3,570	3,580	104,500	1,790
2019-06-17	3,800	3,840	3,755	3,775	32,700	1,887.50
2019-06-14	3,660	3,810	3,630	3,800	49,100	1,900
2019-06-13	3,730	3,780	3,635	3,660	77,000	1,830
2019-06-12	3,835	3,870	3,685	3,710	100,000	1,855
2019-06-11	3,860	3,890	3,825	3,830	57,100	1,915
2019-06-10	3,820	3,900	3,770	3,865	85,400	1,932.50
2019-06-07	3,645	3,790	3,630	3,785	84,800	1,892.50
2019-06-06	3,620	3,670	3,540	3,625	52,200	1,812.50
2019-06-05	3,640	3,655	3,560	3,605	61,400	1,802.50
2019-06-04	3,610	3,680	3,440	3,530	165,500	1,765
2019-06-03	3,755	3,755	3,555	3,650	84,900	1,825
2019-05-31	3,680	3,810	3,650	3,770	96,400	1,885
2019-05-30	3,685	3,695	3,560	3,635	55,900	1,817.50
2019-05-29	3,670	3,785	3,625	3,695	90,700	1,847.50
2019-05-28	3,545	3,745	3,525	3,705	103,000	1,852.50
2019-05-27	3,600	3,600	3,505	3,540	50,500	1,770
2019-05-24	3,515	3,605	3,420	3,535	122,000	1,767.50
2019-05-23	3,565	3,685	3,530	3,550	112,000	1,775
2019-05-22	3,470	3,650	3,420	3,565	207,300	1,782.50
2019-05-21	3,570	3,570	3,350	3,400	131,400	1,700
2019-05-20	3,525	3,660	3,485	3,540	221,900	1,770
2019-05-17	3,450	3,550	3,430	3,525	55,300	1,762.50
2019-05-16	3,405	3,440	3,370	3,400	54,700	1,700
2019-05-15	3,410	3,455	3,355	3,385	90,200	1,692.50
2019-05-14	3,220	3,395	3,155	3,395	138,300	1,697.50
2019-05-13	3,170	3,380	3,170	3,260	246,400	1,630
2019-05-10	3,345	3,430	3,120	3,135	468,100	1,567.50
2019-05-09	3,820	3,820	3,820	3,820	21,100	1,910
2019-05-08	4,485	4,535	4,425	4,520	62,900	2,260
2019-05-07	4,320	4,490	4,290	4,470	56,000	2,235
2019-04-26	4,305	4,355	4,235	4,320	42,100	2,160
2019-04-25	4,250	4,365	4,225	4,305	49,700	2,152.50
2019-04-24	4,230	4,340	4,215	4,260	38,300	2,130
2019-04-23	4,390	4,435	4,330	4,340	31,900	2,170
2019-04-22	4,450	4,455	4,370	4,400	18,400	2,200
2019-04-19	4,515	4,535	4,340	4,410	49,700	2,205
2019-04-18	4,625	4,625	4,435	4,445	63,900	2,222.50
2019-04-17	4,700	4,700	4,525	4,630	74,000	2,315
2019-04-16	4,590	4,700	4,590	4,665	44,200	2,332.50
2019-04-15	4,530	4,615	4,505	4,590	33,400	2,295
2019-04-12	4,555	4,595	4,520	4,530	32,500	2,265
2019-04-11	4,565	4,615	4,470	4,555	38,800	2,277.50
2019-04-10	4,500	4,625	4,455	4,520	67,400	2,260
2019-04-09	4,675	4,685	4,540	4,565	61,200	2,282.50
2019-04-08	4,760	4,770	4,655	4,685	66,800	2,342.50
2019-04-05	4,790	4,805	4,695	4,770	53,600	2,385
2019-04-04	4,880	4,960	4,765	4,805	83,100	2,402.50
2019-04-03	4,775	4,915	4,725	4,890	66,300	2,445
2019-04-02	5,060	5,060	4,735	4,765	143,000	2,382.50
2019-04-01	5,180	5,180	5,020	5,030	82,200	2,515
2019-03-29	5,110	5,190	5,020	5,160	62,100	2,580
2019-03-28	5,180	5,250	5,120	5,150	47,700	2,575
2019-03-27	5,030	5,250	5,030	5,200	77,200	2,600
2019-03-26	5,180	5,290	5,090	5,140	93,600	2,570
2019-03-25	5,080	5,240	4,950	5,140	91,600	2,570
2019-03-22	5,040	5,210	4,975	5,180	107,200	2,590
2019-03-20	4,935	5,060	4,875	5,000	121,800	2,500
2019-03-19	4,580	4,980	4,555	4,915	156,500	2,457.50
2019-03-18	4,445	4,705	4,445	4,590	170,300	2,295
2019-03-15	4,365	4,410	4,315	4,405	75,400	2,202.50
2019-03-14	4,380	4,425	4,320	4,355	73,600	2,177.50
2019-03-13	4,370	4,415	4,340	4,380	22,100	2,190
2019-03-12	4,390	4,405	4,300	4,380	48,200	2,190
2019-03-11	4,325	4,410	4,275	4,365	37,100	2,182.50
2019-03-08	4,330	4,340	4,110	4,320	68,000	2,160
2019-03-07	4,255	4,430	4,255	4,385	52,500	2,192.50
2019-03-06	4,330	4,345	4,230	4,280	44,400	2,140
2019-03-05	4,200	4,375	4,150	4,335	97,600	2,167.50
2019-03-04	4,140	4,255	4,115	4,195	61,100	2,097.50
2019-03-01	4,105	4,130	4,050	4,070	34,900	2,035
2019-02-28	4,075	4,140	4,060	4,080	40,200	2,040
2019-02-27	4,080	4,090	4,010	4,040	35,800	2,020
2019-02-26	3,975	4,055	3,940	4,045	37,500	2,022.50
2019-02-25	3,900	3,995	3,870	3,980	40,900	1,990
2019-02-22	3,965	4,010	3,815	3,830	48,700	1,915
2019-02-21	3,900	3,980	3,900	3,965	36,600	1,982.50
2019-02-20	3,740	3,890	3,740	3,870	58,100	1,935
2019-02-19	3,660	3,745	3,630	3,705	58,800	1,852.50
2019-02-18	3,795	3,795	3,655	3,680	83,800	1,840
2019-02-15	3,855	3,860	3,760	3,790	40,200	1,895
2019-02-14	3,890	3,925	3,865	3,890	46,800	1,945
2019-02-13	3,920	3,945	3,870	3,915	45,500	1,957.50
2019-02-12	3,780	3,950	3,740	3,940	93,100	1,970
2019-02-08	3,760	3,825	3,710	3,780	42,100	1,890
2019-02-07	3,775	3,835	3,690	3,800	61,400	1,900
2019-02-06	3,850	3,895	3,730	3,800	92,600	1,900
2019-02-05	3,710	3,825	3,675	3,820	130,900	1,910
2019-02-04	3,745	3,765	3,565	3,705	284,200	1,852.50
2019-02-01	4,050	4,050	3,740	3,760	228,200	1,880
2019-01-31	4,495	4,500	4,050	4,100	189,300	2,050
2019-01-30	4,515	4,580	4,485	4,495	43,600	2,247.50
2019-01-29	4,555	4,560	4,505	4,545	29,300	2,272.50
2019-01-28	4,585	4,595	4,510	4,560	15,900	2,280
2019-01-25	4,545	4,625	4,490	4,550	14,300	2,275
2019-01-24	4,550	4,625	4,540	4,560	29,900	2,280
2019-01-23	4,495	4,590	4,465	4,545	37,200	2,272.50
2019-01-22	4,500	4,535	4,450	4,520	17,800	2,260
2019-01-21	4,605	4,605	4,470	4,515	26,100	2,257.50
2019-01-18	4,520	4,630	4,505	4,535	32,300	2,267.50
2019-01-17	4,440	4,520	4,430	4,510	32,100	2,255
2019-01-16	4,355	4,590	4,320	4,410	48,900	2,205
2019-01-15	4,300	4,350	4,270	4,310	27,400	2,155
2019-01-11	4,445	4,480	4,290	4,325	21,800	2,162.50
2019-01-10	4,420	4,450	4,325	4,440	22,000	2,220
2019-01-09	4,435	4,480	4,365	4,425	43,900	2,212.50
2019-01-08	4,505	4,575	4,405	4,450	33,400	2,225
2019-01-07	4,555	4,585	4,430	4,545	46,300	2,272.50
2019-01-04	4,300	4,500	4,300	4,415	35,900	2,207.50

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