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) |
|---|---|---|---|---|---|---|
| 2021/07/21 | 1,245.0 | 1,260.0 | 1,226.0 | 1,235.0 | 1,235.0 | 34,500 |
| 2021/07/20 | 1,256.0 | 1,261.0 | 1,228.0 | 1,240.0 | 1,240.0 | 62,700 |
| 2021/07/19 | 1,289.0 | 1,289.0 | 1,251.0 | 1,270.0 | 1,270.0 | 56,300 |
| 2021/07/16 | 1,301.0 | 1,321.0 | 1,285.0 | 1,306.0 | 1,306.0 | 57,400 |
| 2021/07/15 | 1,364.0 | 1,364.0 | 1,316.0 | 1,324.0 | 1,324.0 | 38,100 |
| 2021/07/14 | 1,370.0 | 1,377.0 | 1,347.0 | 1,364.0 | 1,364.0 | 40,700 |
| 2021/07/13 | 1,384.0 | 1,395.0 | 1,355.0 | 1,370.0 | 1,370.0 | 62,700 |
| 2021/07/12 | 1,360.0 | 1,368.0 | 1,331.0 | 1,355.0 | 1,355.0 | 50,700 |
| 2021/07/09 | 1,331.0 | 1,349.0 | 1,321.0 | 1,346.0 | 1,346.0 | 66,300 |
| 2021/07/08 | 1,338.0 | 1,346.0 | 1,327.0 | 1,335.0 | 1,335.0 | 45,200 |
| 2021/07/07 | 1,340.0 | 1,359.0 | 1,326.0 | 1,338.0 | 1,338.0 | 30,100 |
| 2021/07/06 | 1,350.0 | 1,379.0 | 1,341.0 | 1,354.0 | 1,354.0 | 79,000 |
| 2021/07/05 | 1,369.0 | 1,369.0 | 1,319.0 | 1,327.0 | 1,327.0 | 153,300 |
| 2021/07/02 | 1,394.0 | 1,409.0 | 1,370.0 | 1,380.0 | 1,380.0 | 128,700 |
| 2021/07/01 | 1,513.0 | 1,513.0 | 1,411.0 | 1,420.0 | 1,420.0 | 176,000 |
| 2021/06/30 | 1,457.0 | 1,540.0 | 1,413.0 | 1,513.0 | 1,513.0 | 204,100 |
| 2021/06/29 | 1,425.0 | 1,432.0 | 1,394.0 | 1,427.0 | 1,427.0 | 56,900 |
| 2021/06/28 | 1,386.0 | 1,420.0 | 1,380.0 | 1,418.0 | 1,418.0 | 55,500 |
| 2021/06/25 | 1,356.0 | 1,397.0 | 1,342.0 | 1,393.0 | 1,393.0 | 46,400 |
| 2021/06/24 | 1,354.0 | 1,380.0 | 1,316.0 | 1,356.0 | 1,356.0 | 156,800 |
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。
