9828 (株)Genki Global Dining Concepts の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,295	2,370	2,273	2,340	36,200	1,170
2020-12-29	2,235	2,323	2,235	2,292	33,100	1,146
2020-12-28	2,288	2,296	2,222	2,233	45,700	1,116.50
2020-12-25	2,272	2,294	2,270	2,290	17,500	1,145
2020-12-24	2,276	2,284	2,265	2,272	16,400	1,136
2020-12-23	2,260	2,287	2,255	2,271	16,200	1,135.50
2020-12-22	2,300	2,300	2,252	2,260	26,100	1,130
2020-12-21	2,329	2,333	2,293	2,301	30,300	1,150.50
2020-12-18	2,321	2,333	2,309	2,325	21,400	1,162.50
2020-12-17	2,370	2,370	2,320	2,320	22,300	1,160
2020-12-16	2,376	2,376	2,352	2,356	10,700	1,178
2020-12-15	2,326	2,377	2,319	2,365	22,100	1,182.50
2020-12-14	2,336	2,350	2,316	2,327	33,600	1,163.50
2020-12-11	2,389	2,395	2,329	2,336	56,900	1,168
2020-12-10	2,414	2,426	2,397	2,403	12,100	1,201.50
2020-12-09	2,417	2,433	2,410	2,428	11,900	1,214
2020-12-08	2,392	2,434	2,385	2,434	18,000	1,217
2020-12-07	2,432	2,432	2,372	2,384	18,700	1,192
2020-12-04	2,438	2,439	2,396	2,433	12,200	1,216.50
2020-12-03	2,417	2,437	2,407	2,427	18,700	1,213.50
2020-12-02	2,370	2,434	2,363	2,423	24,900	1,211.50
2020-12-01	2,338	2,373	2,325	2,371	14,000	1,185.50
2020-11-30	2,363	2,363	2,320	2,325	20,500	1,162.50
2020-11-27	2,336	2,360	2,324	2,357	27,100	1,178.50
2020-11-26	2,357	2,357	2,323	2,335	21,900	1,167.50
2020-11-25	2,364	2,381	2,338	2,340	22,700	1,170
2020-11-24	2,364	2,364	2,337	2,351	14,900	1,175.50
2020-11-20	2,338	2,342	2,300	2,334	17,300	1,167
2020-11-19	2,399	2,399	2,327	2,338	21,400	1,169
2020-11-18	2,420	2,420	2,370	2,383	20,000	1,191.50
2020-11-17	2,420	2,463	2,405	2,423	28,400	1,211.50
2020-11-16	2,381	2,418	2,374	2,417	24,300	1,208.50
2020-11-13	2,403	2,403	2,349	2,381	28,300	1,190.50
2020-11-12	2,431	2,442	2,373	2,441	25,800	1,220.50
2020-11-11	2,425	2,463	2,401	2,423	30,300	1,211.50
2020-11-10	2,399	2,470	2,389	2,411	59,100	1,205.50
2020-11-09	2,324	2,327	2,277	2,318	33,900	1,159
2020-11-06	2,367	2,378	2,324	2,336	23,100	1,168
2020-11-05	2,335	2,380	2,310	2,368	20,800	1,184
2020-11-04	2,300	2,314	2,263	2,313	25,100	1,156.50
2020-11-02	2,250	2,290	2,250	2,284	19,000	1,142
2020-10-30	2,302	2,302	2,222	2,243	30,200	1,121.50
2020-10-29	2,295	2,326	2,278	2,302	18,600	1,151
2020-10-28	2,330	2,340	2,290	2,325	19,000	1,162.50
2020-10-27	2,312	2,359	2,290	2,359	21,300	1,179.50
2020-10-26	2,342	2,365	2,329	2,344	10,600	1,172
2020-10-23	2,305	2,351	2,278	2,343	19,100	1,171.50
2020-10-22	2,326	2,332	2,293	2,301	15,300	1,150.50
2020-10-21	2,345	2,394	2,345	2,348	10,100	1,174
2020-10-20	2,363	2,375	2,328	2,345	11,300	1,172.50
2020-10-19	2,291	2,366	2,287	2,356	24,000	1,178
2020-10-16	2,366	2,366	2,280	2,281	32,800	1,140.50
2020-10-15	2,400	2,404	2,367	2,368	16,500	1,184
2020-10-14	2,414	2,435	2,388	2,395	13,800	1,197.50
2020-10-13	2,420	2,425	2,395	2,401	14,500	1,200.50
2020-10-12	2,391	2,448	2,373	2,435	22,100	1,217.50
2020-10-09	2,459	2,460	2,372	2,391	47,600	1,195.50
2020-10-08	2,498	2,503	2,463	2,469	22,500	1,234.50
2020-10-07	2,443	2,497	2,410	2,497	33,800	1,248.50
2020-10-06	2,475	2,480	2,439	2,440	17,600	1,220
2020-10-05	2,383	2,475	2,383	2,466	33,100	1,233
2020-10-02	2,412	2,423	2,367	2,383	36,400	1,191.50
2020-09-30	2,469	2,469	2,371	2,380	36,300	1,190
2020-09-29	2,480	2,496	2,416	2,466	68,700	1,233
2020-09-28	2,472	2,529	2,459	2,504	130,200	1,252
2020-09-25	2,475	2,515	2,467	2,480	55,600	1,240
2020-09-24	2,521	2,521	2,452	2,456	37,200	1,228
2020-09-23	2,532	2,551	2,491	2,521	27,900	1,260.50
2020-09-18	2,560	2,588	2,543	2,567	23,800	1,283.50
2020-09-17	2,542	2,599	2,537	2,555	32,100	1,277.50
2020-09-16	2,508	2,552	2,508	2,540	27,400	1,270
2020-09-15	2,465	2,490	2,410	2,490	25,900	1,245
2020-09-14	2,532	2,535	2,457	2,468	39,500	1,234
2020-09-11	2,545	2,559	2,487	2,531	43,600	1,265.50
2020-09-10	2,509	2,510	2,486	2,510	22,000	1,255
2020-09-09	2,480	2,504	2,436	2,485	36,300	1,242.50
2020-09-08	2,449	2,510	2,441	2,485	48,100	1,242.50
2020-09-07	2,402	2,448	2,402	2,426	32,700	1,213
2020-09-04	2,326	2,387	2,314	2,387	44,300	1,193.50
2020-09-03	2,345	2,372	2,331	2,332	31,600	1,166
2020-09-02	2,330	2,334	2,285	2,334	30,100	1,167
2020-09-01	2,306	2,310	2,287	2,300	17,900	1,150
2020-08-31	2,263	2,342	2,263	2,301	35,900	1,150.50
2020-08-28	2,251	2,307	2,221	2,239	64,300	1,119.50
2020-08-27	2,263	2,263	2,212	2,236	29,100	1,118
2020-08-26	2,256	2,279	2,225	2,277	21,500	1,138.50
2020-08-25	2,183	2,250	2,183	2,235	36,500	1,117.50
2020-08-24	2,186	2,195	2,141	2,188	21,900	1,094
2020-08-21	2,116	2,175	2,116	2,154	53,200	1,077
2020-08-20	2,162	2,162	2,085	2,116	34,600	1,058
2020-08-19	2,102	2,167	2,088	2,162	18,600	1,081
2020-08-18	2,120	2,120	2,096	2,100	21,400	1,050
2020-08-17	2,155	2,155	2,126	2,126	24,300	1,063
2020-08-14	2,099	2,178	2,080	2,162	70,100	1,081
2020-08-13	2,111	2,140	2,068	2,080	55,300	1,040
2020-08-12	2,088	2,117	2,066	2,117	42,100	1,058.50
2020-08-11	2,039	2,083	2,039	2,067	32,600	1,033.50
2020-08-07	1,987	2,024	1,985	2,017	41,900	1,008.50
2020-08-06	2,006	2,015	1,943	1,980	56,000	990
2020-08-05	1,961	2,036	1,936	2,023	45,200	1,011.50
2020-08-04	1,950	1,979	1,905	1,965	36,000	982.50
2020-08-03	2,003	2,123	1,905	1,922	73,000	961
2020-07-31	1,962	1,987	1,920	1,923	66,600	961.50
2020-07-30	2,142	2,142	2,000	2,000	66,800	1,000
2020-07-29	2,225	2,225	2,130	2,153	39,200	1,076.50
2020-07-28	2,241	2,269	2,218	2,229	16,800	1,114.50
2020-07-27	2,227	2,270	2,205	2,270	19,400	1,135
2020-07-22	2,283	2,296	2,240	2,240	18,800	1,120
2020-07-21	2,297	2,323	2,271	2,293	15,200	1,146.50
2020-07-20	2,290	2,298	2,253	2,297	16,600	1,148.50
2020-07-17	2,268	2,302	2,268	2,290	25,400	1,145
2020-07-16	2,284	2,323	2,284	2,294	22,700	1,147
2020-07-15	2,191	2,278	2,191	2,278	22,600	1,139
2020-07-14	2,238	2,238	2,175	2,191	22,700	1,095.50
2020-07-13	2,180	2,238	2,180	2,238	25,200	1,119
2020-07-10	2,250	2,250	2,162	2,163	45,300	1,081.50
2020-07-09	2,277	2,292	2,252	2,256	15,400	1,128
2020-07-08	2,310	2,320	2,275	2,275	12,100	1,137.50
2020-07-07	2,275	2,316	2,275	2,310	18,600	1,155
2020-07-06	2,200	2,276	2,188	2,272	21,300	1,136
2020-07-03	2,200	2,232	2,182	2,211	26,100	1,105.50
2020-07-02	2,230	2,251	2,174	2,180	53,100	1,090
2020-07-01	2,312	2,312	2,215	2,227	45,000	1,113.50
2020-06-30	2,337	2,369	2,310	2,310	20,300	1,155
2020-06-29	2,370	2,370	2,293	2,316	43,600	1,158
2020-06-26	2,452	2,452	2,374	2,386	35,500	1,193
2020-06-25	2,412	2,429	2,394	2,405	23,100	1,202.50
2020-06-24	2,419	2,470	2,419	2,457	23,900	1,228.50
2020-06-23	2,420	2,448	2,400	2,412	29,000	1,206
2020-06-22	2,465	2,465	2,418	2,418	27,500	1,209
2020-06-19	2,430	2,471	2,401	2,471	25,000	1,235.50
2020-06-18	2,455	2,455	2,395	2,428	23,400	1,214
2020-06-17	2,483	2,483	2,429	2,443	34,200	1,221.50
2020-06-16	2,399	2,486	2,399	2,483	38,500	1,241.50
2020-06-15	2,481	2,481	2,359	2,363	45,300	1,181.50
2020-06-12	2,398	2,472	2,381	2,461	56,400	1,230.50
2020-06-11	2,560	2,570	2,488	2,495	43,900	1,247.50
2020-06-10	2,614	2,614	2,562	2,578	24,700	1,289
2020-06-09	2,610	2,627	2,595	2,615	33,300	1,307.50
2020-06-08	2,697	2,700	2,619	2,628	31,900	1,314
2020-06-05	2,705	2,705	2,651	2,677	23,200	1,338.50
2020-06-04	2,715	2,721	2,652	2,705	55,600	1,352.50
2020-06-03	2,618	2,727	2,601	2,690	96,200	1,345
2020-06-02	2,429	2,619	2,429	2,618	98,000	1,309
2020-06-01	2,436	2,445	2,401	2,434	34,400	1,217
2020-05-29	2,436	2,473	2,417	2,417	133,700	1,208.50
2020-05-28	2,513	2,519	2,426	2,475	61,200	1,237.50
2020-05-27	2,500	2,515	2,450	2,492	43,700	1,246
2020-05-26	2,460	2,524	2,460	2,520	53,000	1,260
2020-05-25	2,359	2,436	2,353	2,434	51,400	1,217
2020-05-22	2,343	2,375	2,317	2,359	31,600	1,179.50
2020-05-21	2,400	2,400	2,325	2,335	75,300	1,167.50
2020-05-20	2,410	2,410	2,349	2,407	33,100	1,203.50
2020-05-19	2,366	2,410	2,356	2,378	40,600	1,189
2020-05-18	2,329	2,364	2,311	2,345	37,300	1,172.50
2020-05-15	2,364	2,386	2,271	2,348	56,900	1,174
2020-05-14	2,411	2,455	2,342	2,355	43,000	1,177.50
2020-05-13	2,436	2,450	2,400	2,429	53,900	1,214.50
2020-05-12	2,525	2,525	2,459	2,486	46,200	1,243
2020-05-11	2,446	2,548	2,446	2,527	53,800	1,263.50
2020-05-08	2,300	2,414	2,300	2,414	72,400	1,207
2020-05-07	2,278	2,320	2,247	2,282	47,600	1,141
2020-05-01	2,335	2,339	2,292	2,318	26,500	1,159
2020-04-30	2,343	2,376	2,321	2,354	28,500	1,177
2020-04-28	2,270	2,315	2,236	2,311	27,500	1,155.50
2020-04-27	2,251	2,277	2,236	2,259	24,600	1,129.50
2020-04-24	2,280	2,298	2,231	2,242	30,100	1,121
2020-04-23	2,233	2,319	2,233	2,308	28,200	1,154
2020-04-22	2,270	2,284	2,218	2,232	37,300	1,116
2020-04-21	2,361	2,361	2,273	2,320	36,100	1,160
2020-04-20	2,274	2,378	2,274	2,361	50,000	1,180.50
2020-04-17	2,242	2,307	2,230	2,264	31,300	1,132
2020-04-16	2,195	2,236	2,164	2,234	24,800	1,117
2020-04-15	2,228	2,228	2,183	2,196	35,900	1,098
2020-04-14	2,124	2,226	2,120	2,212	32,100	1,106
2020-04-13	2,195	2,200	2,131	2,150	29,100	1,075
2020-04-10	2,163	2,190	2,085	2,175	63,100	1,087.50
2020-04-09	2,249	2,296	2,133	2,188	52,100	1,094
2020-04-08	2,090	2,250	2,083	2,234	71,900	1,117
2020-04-07	2,027	2,120	2,000	2,094	70,800	1,047
2020-04-06	1,805	1,963	1,720	1,947	123,800	973.50
2020-04-03	1,954	2,030	1,816	1,835	113,200	917.50
2020-04-02	2,033	2,069	1,976	1,994	54,800	997
2020-04-01	2,185	2,216	2,069	2,077	41,900	1,038.50
2020-03-31	2,232	2,313	2,193	2,218	48,400	1,109
2020-03-30	2,263	2,271	2,142	2,229	116,300	1,114.50
2020-03-27	2,373	2,416	2,272	2,328	145,600	1,164
2020-03-26	2,402	2,402	2,294	2,323	122,800	1,161.50
2020-03-25	2,470	2,505	2,400	2,477	72,200	1,238.50
2020-03-24	2,258	2,345	2,222	2,345	64,300	1,172.50
2020-03-23	2,160	2,212	2,055	2,208	75,700	1,104
2020-03-19	2,058	2,145	2,005	2,094	60,500	1,047
2020-03-18	2,099	2,189	2,041	2,051	70,600	1,025.50
2020-03-17	1,901	2,080	1,887	2,060	87,300	1,030
2020-03-16	1,961	2,100	1,950	1,964	97,700	982
2020-03-13	1,874	2,008	1,855	1,936	121,200	968
2020-03-12	2,150	2,186	2,045	2,063	97,400	1,031.50
2020-03-11	2,232	2,304	2,200	2,200	89,700	1,100
2020-03-10	2,067	2,293	2,040	2,268	89,800	1,134
2020-03-09	2,262	2,304	2,143	2,196	137,500	1,098
2020-03-06	2,378	2,416	2,342	2,355	77,200	1,177.50
2020-03-05	2,516	2,516	2,413	2,428	83,700	1,214
2020-03-04	2,392	2,498	2,358	2,466	68,600	1,233
2020-03-03	2,601	2,616	2,434	2,434	93,100	1,217
2020-03-02	2,275	2,593	2,262	2,501	115,600	1,250.50
2020-02-28	2,405	2,470	2,311	2,316	139,300	1,158
2020-02-27	2,671	2,681	2,555	2,555	106,500	1,277.50
2020-02-26	2,740	2,740	2,649	2,709	83,200	1,354.50
2020-02-25	2,816	2,827	2,746	2,771	96,700	1,385.50
2020-02-21	2,901	2,955	2,901	2,916	30,200	1,458
2020-02-20	2,980	2,981	2,901	2,906	48,800	1,453
2020-02-19	2,947	2,988	2,939	2,965	29,500	1,482.50
2020-02-18	3,005	3,040	2,958	2,965	31,400	1,482.50
2020-02-17	3,005	3,010	2,938	3,005	60,400	1,502.50
2020-02-14	3,030	3,050	3,000	3,015	37,200	1,507.50
2020-02-13	3,085	3,095	3,040	3,055	29,700	1,527.50
2020-02-12	3,065	3,090	3,005	3,085	39,500	1,542.50
2020-02-10	3,120	3,120	3,030	3,050	46,300	1,525
2020-02-07	3,215	3,220	3,100	3,115	51,000	1,557.50
2020-02-06	3,345	3,345	3,160	3,185	82,100	1,592.50
2020-02-05	3,200	3,360	3,190	3,330	155,100	1,665
2020-02-04	2,993	3,170	2,965	3,165	105,700	1,582.50
2020-02-03	2,806	3,015	2,806	2,943	92,700	1,471.50
2020-01-31	2,889	2,948	2,880	2,930	48,100	1,465
2020-01-30	2,969	2,971	2,873	2,906	82,500	1,453
2020-01-29	3,015	3,015	2,953	2,963	23,500	1,481.50
2020-01-28	2,940	2,995	2,891	2,994	65,300	1,497
2020-01-27	3,055	3,060	3,000	3,000	50,300	1,500
2020-01-24	3,175	3,175	3,100	3,115	27,300	1,557.50
2020-01-23	3,160	3,180	3,125	3,155	25,900	1,577.50
2020-01-22	3,235	3,235	3,130	3,155	33,100	1,577.50
2020-01-21	3,230	3,260	3,190	3,190	22,000	1,595
2020-01-20	3,185	3,315	3,185	3,265	55,600	1,632.50
2020-01-17	3,280	3,295	3,150	3,165	45,800	1,582.50
2020-01-16	3,070	3,255	3,070	3,250	96,000	1,625
2020-01-15	2,990	3,060	2,983	3,060	41,300	1,530
2020-01-14	2,955	2,985	2,930	2,983	24,600	1,491.50
2020-01-10	2,950	2,974	2,940	2,954	22,500	1,477
2020-01-09	2,915	2,960	2,906	2,950	35,100	1,475
2020-01-08	2,919	2,919	2,820	2,879	76,800	1,439.50
2020-01-07	2,901	2,955	2,901	2,925	23,600	1,462.50
2020-01-06	2,971	2,971	2,884	2,893	69,600	1,446.50

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