9828 (株)Genki Global Dining Concepts の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,520	2,553	2,520	2,547	11,300	1,273.50
2021-12-29	2,490	2,545	2,486	2,545	18,300	1,272.50
2021-12-28	2,462	2,485	2,462	2,485	16,600	1,242.50
2021-12-27	2,450	2,467	2,438	2,464	20,800	1,232
2021-12-24	2,486	2,489	2,471	2,479	10,600	1,239.50
2021-12-23	2,490	2,500	2,473	2,486	8,800	1,243
2021-12-22	2,479	2,503	2,472	2,479	12,000	1,239.50
2021-12-21	2,477	2,486	2,460	2,479	12,000	1,239.50
2021-12-20	2,497	2,505	2,443	2,443	20,200	1,221.50
2021-12-17	2,514	2,516	2,480	2,498	16,600	1,249
2021-12-16	2,520	2,527	2,491	2,514	14,000	1,257
2021-12-15	2,484	2,529	2,484	2,506	6,200	1,253
2021-12-14	2,513	2,513	2,487	2,508	11,200	1,254
2021-12-13	2,512	2,518	2,490	2,508	12,700	1,254
2021-12-10	2,546	2,546	2,500	2,507	16,100	1,253.50
2021-12-09	2,559	2,584	2,538	2,546	11,600	1,273
2021-12-08	2,536	2,550	2,518	2,528	19,200	1,264
2021-12-07	2,500	2,532	2,488	2,532	15,100	1,266
2021-12-06	2,472	2,483	2,454	2,458	15,900	1,229
2021-12-03	2,395	2,454	2,395	2,454	15,900	1,227
2021-12-02	2,391	2,428	2,374	2,385	26,600	1,192.50
2021-12-01	2,425	2,445	2,361	2,393	33,300	1,196.50
2021-11-30	2,470	2,536	2,446	2,446	27,300	1,223
2021-11-29	2,521	2,536	2,450	2,464	38,800	1,232
2021-11-26	2,638	2,638	2,546	2,546	23,300	1,273
2021-11-25	2,605	2,620	2,600	2,601	9,600	1,300.50
2021-11-24	2,672	2,672	2,605	2,605	11,800	1,302.50
2021-11-22	2,637	2,649	2,613	2,644	7,500	1,322
2021-11-19	2,640	2,643	2,607	2,638	19,000	1,319
2021-11-18	2,661	2,667	2,638	2,651	19,000	1,325.50
2021-11-17	2,687	2,689	2,664	2,664	8,600	1,332
2021-11-16	2,703	2,707	2,683	2,687	8,600	1,343.50
2021-11-15	2,700	2,704	2,675	2,687	9,700	1,343.50
2021-11-12	2,690	2,702	2,680	2,681	10,300	1,340.50
2021-11-11	2,674	2,687	2,658	2,680	6,700	1,340
2021-11-10	2,685	2,694	2,659	2,664	15,000	1,332
2021-11-09	2,708	2,714	2,680	2,687	10,500	1,343.50
2021-11-08	2,709	2,727	2,702	2,708	8,300	1,354
2021-11-05	2,693	2,715	2,689	2,709	10,500	1,354.50
2021-11-04	2,744	2,744	2,706	2,706	13,700	1,353
2021-11-02	2,704	2,745	2,702	2,719	13,300	1,359.50
2021-11-01	2,702	2,709	2,676	2,698	13,400	1,349
2021-10-29	2,723	2,723	2,694	2,694	14,400	1,347
2021-10-28	2,714	2,753	2,697	2,747	16,400	1,373.50
2021-10-27	2,695	2,707	2,677	2,701	11,100	1,350.50
2021-10-26	2,692	2,713	2,692	2,699	13,300	1,349.50
2021-10-25	2,710	2,715	2,685	2,690	13,600	1,345
2021-10-22	2,715	2,740	2,703	2,710	13,500	1,355
2021-10-21	2,804	2,804	2,735	2,735	19,000	1,367.50
2021-10-20	2,768	2,810	2,759	2,788	20,900	1,394
2021-10-19	2,797	2,815	2,768	2,768	11,500	1,384
2021-10-18	2,753	2,800	2,743	2,797	15,700	1,398.50
2021-10-15	2,775	2,781	2,740	2,752	24,400	1,376
2021-10-14	2,731	2,756	2,698	2,753	26,500	1,376.50
2021-10-13	2,750	2,772	2,739	2,757	17,600	1,378.50
2021-10-12	2,820	2,820	2,755	2,758	22,800	1,379
2021-10-11	2,796	2,837	2,787	2,837	16,700	1,418.50
2021-10-08	2,769	2,827	2,760	2,798	34,100	1,399
2021-10-07	2,815	2,838	2,724	2,728	34,700	1,364
2021-10-06	2,885	2,897	2,814	2,820	39,500	1,410
2021-10-05	2,945	2,945	2,850	2,885	35,000	1,442.50
2021-10-04	2,950	3,010	2,918	2,954	59,300	1,477
2021-10-01	2,977	2,977	2,870	2,917	47,600	1,458.50
2021-09-30	2,808	2,997	2,808	2,980	98,100	1,490
2021-09-29	2,739	2,814	2,739	2,808	109,200	1,404
2021-09-28	2,803	2,820	2,755	2,796	191,900	1,398
2021-09-27	2,774	2,862	2,774	2,803	85,800	1,401.50
2021-09-24	2,749	2,772	2,736	2,749	39,500	1,374.50
2021-09-22	2,735	2,746	2,700	2,700	35,800	1,350
2021-09-21	2,698	2,760	2,687	2,745	28,800	1,372.50
2021-09-17	2,736	2,747	2,721	2,747	18,100	1,373.50
2021-09-16	2,732	2,739	2,708	2,736	15,700	1,368
2021-09-15	2,760	2,766	2,701	2,732	39,300	1,366
2021-09-14	2,764	2,795	2,752	2,794	36,800	1,397
2021-09-13	2,760	2,770	2,747	2,757	21,400	1,378.50
2021-09-10	2,728	2,773	2,728	2,761	42,100	1,380.50
2021-09-09	2,675	2,737	2,667	2,728	53,500	1,364
2021-09-08	2,630	2,689	2,625	2,682	41,400	1,341
2021-09-07	2,627	2,640	2,600	2,623	20,200	1,311.50
2021-09-06	2,690	2,690	2,621	2,629	31,300	1,314.50
2021-09-03	2,651	2,675	2,620	2,675	50,000	1,337.50
2021-09-02	2,670	2,670	2,620	2,637	21,300	1,318.50
2021-09-01	2,649	2,687	2,639	2,673	40,500	1,336.50
2021-08-31	2,618	2,647	2,601	2,640	25,400	1,320
2021-08-30	2,581	2,650	2,581	2,617	39,400	1,308.50
2021-08-27	2,567	2,569	2,538	2,569	116,000	1,284.50
2021-08-26	2,537	2,575	2,505	2,575	15,200	1,287.50
2021-08-25	2,560	2,566	2,536	2,537	13,300	1,268.50
2021-08-24	2,521	2,565	2,505	2,560	29,300	1,280
2021-08-23	2,477	2,533	2,477	2,533	31,700	1,266.50
2021-08-20	2,509	2,515	2,475	2,475	60,000	1,237.50
2021-08-19	2,501	2,518	2,501	2,505	11,300	1,252.50
2021-08-18	2,526	2,538	2,514	2,514	25,500	1,257
2021-08-17	2,549	2,549	2,519	2,526	13,800	1,263
2021-08-16	2,527	2,539	2,499	2,523	38,100	1,261.50
2021-08-13	2,522	2,528	2,497	2,527	33,100	1,263.50
2021-08-12	2,538	2,542	2,522	2,522	14,400	1,261
2021-08-11	2,516	2,535	2,510	2,531	12,100	1,265.50
2021-08-10	2,501	2,530	2,501	2,511	11,400	1,255.50
2021-08-06	2,520	2,526	2,492	2,497	31,000	1,248.50
2021-08-05	2,509	2,529	2,507	2,507	24,700	1,253.50
2021-08-04	2,554	2,555	2,514	2,517	17,900	1,258.50
2021-08-03	2,562	2,581	2,548	2,554	9,100	1,277
2021-08-02	2,530	2,582	2,528	2,580	20,000	1,290
2021-07-30	2,538	2,547	2,512	2,514	16,600	1,257
2021-07-29	2,563	2,563	2,515	2,556	17,500	1,278
2021-07-28	2,530	2,555	2,518	2,555	9,400	1,277.50
2021-07-27	2,518	2,566	2,518	2,562	28,400	1,281
2021-07-26	2,493	2,505	2,485	2,504	11,600	1,252
2021-07-21	2,493	2,493	2,462	2,462	16,700	1,231
2021-07-20	2,504	2,504	2,462	2,462	22,100	1,231
2021-07-19	2,521	2,521	2,494	2,496	12,200	1,248
2021-07-16	2,500	2,523	2,485	2,521	11,500	1,260.50
2021-07-15	2,534	2,534	2,505	2,505	10,500	1,252.50
2021-07-14	2,528	2,540	2,510	2,510	10,500	1,255
2021-07-13	2,550	2,561	2,525	2,527	16,400	1,263.50
2021-07-12	2,553	2,554	2,537	2,546	14,400	1,273
2021-07-09	2,480	2,535	2,464	2,527	35,900	1,263.50
2021-07-08	2,550	2,563	2,499	2,499	36,400	1,249.50
2021-07-07	2,555	2,591	2,544	2,544	15,500	1,272
2021-07-06	2,597	2,597	2,578	2,587	11,100	1,293.50
2021-07-05	2,580	2,600	2,578	2,578	13,500	1,289
2021-07-02	2,521	2,575	2,521	2,572	28,000	1,286
2021-07-01	2,544	2,544	2,516	2,520	21,900	1,260
2021-06-30	2,513	2,535	2,507	2,516	19,500	1,258
2021-06-29	2,550	2,550	2,484	2,490	105,300	1,245
2021-06-28	2,662	2,662	2,567	2,582	50,600	1,291
2021-06-25	2,629	2,646	2,610	2,617	11,000	1,308.50
2021-06-24	2,640	2,641	2,598	2,604	18,400	1,302
2021-06-23	2,600	2,641	2,600	2,640	17,500	1,320
2021-06-22	2,670	2,670	2,580	2,590	32,800	1,295
2021-06-21	2,580	2,620	2,554	2,620	23,400	1,310
2021-06-18	2,688	2,696	2,623	2,625	32,300	1,312.50
2021-06-17	2,603	2,670	2,592	2,667	23,900	1,333.50
2021-06-16	2,650	2,667	2,594	2,600	42,200	1,300
2021-06-15	2,705	2,707	2,634	2,651	49,800	1,325.50
2021-06-14	2,739	2,755	2,691	2,694	20,900	1,347
2021-06-11	2,764	2,780	2,711	2,722	31,700	1,361
2021-06-10	2,733	2,786	2,725	2,781	36,000	1,390.50
2021-06-09	2,710	2,798	2,710	2,731	61,700	1,365.50
2021-06-08	2,629	2,698	2,629	2,698	25,100	1,349
2021-06-07	2,610	2,635	2,584	2,626	17,500	1,313
2021-06-04	2,538	2,600	2,529	2,598	23,300	1,299
2021-06-03	2,574	2,576	2,542	2,553	40,600	1,276.50
2021-06-02	2,655	2,673	2,569	2,586	43,500	1,293
2021-06-01	2,626	2,662	2,617	2,662	18,000	1,331
2021-05-31	2,600	2,640	2,590	2,626	11,400	1,313
2021-05-28	2,607	2,607	2,558	2,593	32,600	1,296.50
2021-05-27	2,628	2,636	2,594	2,594	14,600	1,297
2021-05-26	2,605	2,656	2,588	2,621	21,300	1,310.50
2021-05-25	2,668	2,668	2,608	2,612	15,500	1,306
2021-05-24	2,675	2,699	2,650	2,662	18,900	1,331
2021-05-21	2,684	2,689	2,647	2,671	16,200	1,335.50
2021-05-20	2,655	2,709	2,641	2,680	23,200	1,340
2021-05-19	2,616	2,666	2,588	2,648	48,100	1,324
2021-05-18	2,540	2,646	2,526	2,645	53,700	1,322.50
2021-05-17	2,530	2,552	2,466	2,528	38,300	1,264
2021-05-14	2,407	2,468	2,407	2,451	17,500	1,225.50
2021-05-13	2,414	2,429	2,381	2,397	23,700	1,198.50
2021-05-12	2,451	2,479	2,408	2,435	25,300	1,217.50
2021-05-11	2,460	2,485	2,436	2,436	17,500	1,218
2021-05-10	2,509	2,510	2,449	2,452	31,300	1,226
2021-05-07	2,432	2,500	2,425	2,494	24,900	1,247
2021-05-06	2,422	2,435	2,404	2,414	15,100	1,207
2021-04-30	2,402	2,425	2,390	2,396	21,900	1,198
2021-04-28	2,410	2,428	2,400	2,400	16,400	1,200
2021-04-27	2,460	2,460	2,411	2,411	35,200	1,205.50
2021-04-26	2,495	2,495	2,450	2,469	15,500	1,234.50
2021-04-23	2,467	2,487	2,459	2,464	9,700	1,232
2021-04-22	2,450	2,510	2,435	2,471	23,800	1,235.50
2021-04-21	2,501	2,501	2,459	2,470	21,400	1,235
2021-04-20	2,538	2,541	2,511	2,517	21,400	1,258.50
2021-04-19	2,600	2,604	2,553	2,557	19,600	1,278.50
2021-04-16	2,596	2,600	2,555	2,600	14,200	1,300
2021-04-15	2,607	2,623	2,583	2,596	11,700	1,298
2021-04-14	2,666	2,666	2,595	2,604	16,300	1,302
2021-04-13	2,674	2,680	2,661	2,666	7,300	1,333
2021-04-12	2,636	2,672	2,630	2,661	14,400	1,330.50
2021-04-09	2,631	2,676	2,628	2,661	18,500	1,330.50
2021-04-08	2,715	2,715	2,628	2,631	24,000	1,315.50
2021-04-07	2,676	2,719	2,653	2,719	23,400	1,359.50
2021-04-06	2,694	2,694	2,651	2,676	22,800	1,338
2021-04-05	2,617	2,667	2,599	2,667	21,100	1,333.50
2021-04-02	2,579	2,630	2,579	2,593	22,300	1,296.50
2021-04-01	2,647	2,647	2,578	2,579	22,900	1,289.50
2021-03-31	2,640	2,681	2,638	2,643	33,300	1,321.50
2021-03-30	2,626	2,700	2,625	2,664	92,700	1,332
2021-03-29	2,745	2,759	2,659	2,679	144,900	1,339.50
2021-03-26	2,773	2,773	2,728	2,745	29,500	1,372.50
2021-03-25	2,726	2,749	2,679	2,728	25,100	1,364
2021-03-24	2,765	2,765	2,652	2,676	56,200	1,338
2021-03-23	2,859	2,859	2,765	2,767	28,900	1,383.50
2021-03-22	2,751	2,865	2,742	2,840	54,900	1,420
2021-03-19	2,780	2,780	2,721	2,778	29,400	1,389
2021-03-18	2,769	2,780	2,727	2,749	28,100	1,374.50
2021-03-17	2,730	2,783	2,710	2,783	29,100	1,391.50
2021-03-16	2,682	2,740	2,674	2,740	42,700	1,370
2021-03-15	2,623	2,692	2,592	2,682	56,800	1,341
2021-03-12	2,620	2,620	2,545	2,578	93,100	1,289
2021-03-11	2,650	2,719	2,650	2,670	62,000	1,335
2021-03-10	2,569	2,631	2,528	2,629	72,700	1,314.50
2021-03-09	2,599	2,638	2,532	2,547	62,800	1,273.50
2021-03-08	2,550	2,593	2,525	2,583	43,100	1,291.50
2021-03-05	2,580	2,580	2,455	2,501	118,000	1,250.50
2021-03-04	2,575	2,599	2,544	2,566	26,700	1,283
2021-03-03	2,574	2,607	2,570	2,587	20,300	1,293.50
2021-03-02	2,611	2,611	2,564	2,589	20,600	1,294.50
2021-03-01	2,600	2,613	2,570	2,605	31,200	1,302.50
2021-02-26	2,617	2,619	2,527	2,571	80,200	1,285.50
2021-02-25	2,588	2,676	2,583	2,619	51,000	1,309.50
2021-02-24	2,521	2,583	2,515	2,575	52,700	1,287.50
2021-02-22	2,475	2,539	2,475	2,516	32,800	1,258
2021-02-19	2,495	2,498	2,440	2,466	34,100	1,233
2021-02-18	2,523	2,536	2,496	2,498	16,500	1,249
2021-02-17	2,480	2,547	2,480	2,545	31,100	1,272.50
2021-02-16	2,517	2,538	2,483	2,490	24,900	1,245
2021-02-15	2,528	2,529	2,500	2,517	13,000	1,258.50
2021-02-12	2,535	2,535	2,512	2,520	13,500	1,260
2021-02-10	2,507	2,529	2,477	2,526	15,700	1,263
2021-02-09	2,537	2,537	2,472	2,480	19,800	1,240
2021-02-08	2,518	2,558	2,517	2,532	23,000	1,266
2021-02-05	2,499	2,521	2,497	2,518	31,800	1,259
2021-02-04	2,490	2,495	2,463	2,485	15,000	1,242.50
2021-02-03	2,497	2,507	2,468	2,469	13,200	1,234.50
2021-02-02	2,459	2,498	2,444	2,488	15,900	1,244
2021-02-01	2,435	2,467	2,417	2,459	18,700	1,229.50
2021-01-29	2,497	2,507	2,432	2,433	29,900	1,216.50
2021-01-28	2,437	2,493	2,420	2,493	57,200	1,246.50
2021-01-27	2,428	2,461	2,428	2,454	25,300	1,227
2021-01-26	2,397	2,427	2,386	2,414	13,300	1,207
2021-01-25	2,378	2,430	2,357	2,421	29,500	1,210.50
2021-01-22	2,375	2,396	2,353	2,356	28,100	1,178
2021-01-21	2,368	2,408	2,345	2,408	39,000	1,204
2021-01-20	2,340	2,370	2,335	2,347	17,600	1,173.50
2021-01-19	2,297	2,381	2,297	2,340	37,100	1,170
2021-01-18	2,328	2,328	2,286	2,297	16,900	1,148.50
2021-01-15	2,311	2,327	2,302	2,322	16,100	1,161
2021-01-14	2,310	2,324	2,299	2,311	21,800	1,155.50
2021-01-13	2,279	2,323	2,279	2,306	16,700	1,153
2021-01-12	2,295	2,302	2,265	2,287	15,900	1,143.50
2021-01-08	2,251	2,269	2,240	2,269	24,300	1,134.50
2021-01-07	2,250	2,277	2,245	2,245	21,700	1,122.50
2021-01-06	2,245	2,263	2,227	2,245	21,300	1,122.50
2021-01-05	2,267	2,268	2,241	2,247	24,500	1,123.50
2021-01-04	2,325	2,325	2,234	2,272	44,100	1,136

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