1,517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) |
|---|---|---|---|---|---|---|
| 2022/09/30 | 1,202.0 | 1,242.0 | 1,184.0 | 1,230.0 | 1,230.0 | 58,900 |
| 2022/09/29 | 1,234.0 | 1,242.0 | 1,198.0 | 1,230.0 | 1,230.0 | 84,400 |
| 2022/09/28 | 1,164.0 | 1,164.0 | 1,114.0 | 1,150.0 | 1,150.0 | 81,700 |
| 2022/09/27 | 1,159.0 | 1,175.0 | 1,151.0 | 1,167.0 | 1,167.0 | 42,200 |
| 2022/09/26 | 1,190.0 | 1,190.0 | 1,153.0 | 1,164.0 | 1,164.0 | 45,300 |
| 2022/09/22 | 1,223.0 | 1,231.0 | 1,204.0 | 1,209.0 | 1,209.0 | 32,700 |
| 2022/09/21 | 1,221.0 | 1,241.0 | 1,209.0 | 1,241.0 | 1,241.0 | 31,000 |
| 2022/09/20 | 1,270.0 | 1,270.0 | 1,206.0 | 1,223.0 | 1,223.0 | 87,900 |
| 2022/09/16 | 1,309.0 | 1,314.0 | 1,260.0 | 1,267.0 | 1,267.0 | 47,800 |
| 2022/09/15 | 1,301.0 | 1,330.0 | 1,276.0 | 1,325.0 | 1,325.0 | 39,800 |
| 2022/09/14 | 1,250.0 | 1,300.0 | 1,241.0 | 1,300.0 | 1,300.0 | 52,100 |
| 2022/09/13 | 1,321.0 | 1,349.0 | 1,287.0 | 1,287.0 | 1,287.0 | 74,800 |
| 2022/09/12 | 1,312.0 | 1,337.0 | 1,306.0 | 1,325.0 | 1,325.0 | 78,200 |
| 2022/09/09 | 1,285.0 | 1,313.0 | 1,266.0 | 1,295.0 | 1,295.0 | 150,300 |
| 2022/09/08 | 1,275.0 | 1,356.0 | 1,260.0 | 1,298.0 | 1,298.0 | 519,500 |
| 2022/09/07 | 1,188.0 | 1,225.0 | 1,170.0 | 1,190.0 | 1,190.0 | 80,000 |
| 2022/09/06 | 1,151.0 | 1,188.0 | 1,148.0 | 1,183.0 | 1,183.0 | 56,500 |
| 2022/09/05 | 1,120.0 | 1,151.0 | 1,114.0 | 1,145.0 | 1,145.0 | 42,000 |
| 2022/09/02 | 1,148.0 | 1,152.0 | 1,111.0 | 1,120.0 | 1,120.0 | 80,900 |
| 2022/09/01 | 1,132.0 | 1,210.0 | 1,124.0 | 1,161.0 | 1,161.0 | 169,200 |
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。
