1,336円
ジーニーの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/11/10 | 1,225.0 | 1,318.0 | 1,182.0 | 1,270.0 | 1,270.0 | 146,300 |
| 2022/11/09 | 1,262.0 | 1,264.0 | 1,211.0 | 1,238.0 | 1,238.0 | 39,400 |
| 2022/11/08 | 1,274.0 | 1,289.0 | 1,262.0 | 1,262.0 | 1,262.0 | 15,600 |
| 2022/11/07 | 1,311.0 | 1,311.0 | 1,266.0 | 1,269.0 | 1,269.0 | 24,900 |
| 2022/11/04 | 1,300.0 | 1,306.0 | 1,278.0 | 1,305.0 | 1,305.0 | 18,000 |
| 2022/11/02 | 1,278.0 | 1,317.0 | 1,265.0 | 1,317.0 | 1,317.0 | 14,300 |
| 2022/11/01 | 1,288.0 | 1,293.0 | 1,261.0 | 1,293.0 | 1,293.0 | 6,500 |
| 2022/10/31 | 1,298.0 | 1,320.0 | 1,280.0 | 1,295.0 | 1,295.0 | 19,200 |
| 2022/10/28 | 1,304.0 | 1,310.0 | 1,286.0 | 1,298.0 | 1,298.0 | 16,100 |
| 2022/10/27 | 1,300.0 | 1,312.0 | 1,295.0 | 1,304.0 | 1,304.0 | 16,700 |
| 2022/10/26 | 1,313.0 | 1,325.0 | 1,304.0 | 1,304.0 | 1,304.0 | 17,400 |
| 2022/10/25 | 1,328.0 | 1,328.0 | 1,304.0 | 1,316.0 | 1,316.0 | 13,800 |
| 2022/10/24 | 1,300.0 | 1,321.0 | 1,288.0 | 1,314.0 | 1,314.0 | 29,200 |
| 2022/10/21 | 1,310.0 | 1,310.0 | 1,249.0 | 1,260.0 | 1,260.0 | 58,700 |
| 2022/10/20 | 1,328.0 | 1,344.0 | 1,306.0 | 1,317.0 | 1,317.0 | 30,000 |
| 2022/10/19 | 1,332.0 | 1,364.0 | 1,323.0 | 1,342.0 | 1,342.0 | 30,300 |
| 2022/10/18 | 1,331.0 | 1,367.0 | 1,326.0 | 1,330.0 | 1,330.0 | 31,900 |
| 2022/10/17 | 1,355.0 | 1,355.0 | 1,312.0 | 1,321.0 | 1,321.0 | 39,900 |
| 2022/10/14 | 1,335.0 | 1,380.0 | 1,335.0 | 1,361.0 | 1,361.0 | 48,100 |
| 2022/10/13 | 1,365.0 | 1,365.0 | 1,310.0 | 1,314.0 | 1,314.0 | 61,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ジーニーの取引履歴を振り返りませんか？
ジーニーの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
