1,566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) |
|---|---|---|---|---|---|---|
| 2023/02/20 | 1,377.0 | 1,430.0 | 1,363.0 | 1,375.0 | 1,375.0 | 108,700 |
| 2023/02/17 | 1,335.0 | 1,360.0 | 1,321.0 | 1,350.0 | 1,350.0 | 72,700 |
| 2023/02/16 | 1,334.0 | 1,349.0 | 1,288.0 | 1,348.0 | 1,348.0 | 125,700 |
| 2023/02/15 | 1,310.0 | 1,398.0 | 1,310.0 | 1,364.0 | 1,364.0 | 167,500 |
| 2023/02/14 | 1,241.0 | 1,380.0 | 1,213.0 | 1,310.0 | 1,310.0 | 271,300 |
| 2023/02/13 | 1,176.0 | 1,248.0 | 1,175.0 | 1,223.0 | 1,223.0 | 55,100 |
| 2023/02/10 | 1,203.0 | 1,211.0 | 1,173.0 | 1,182.0 | 1,182.0 | 38,100 |
| 2023/02/09 | 1,158.0 | 1,208.0 | 1,148.0 | 1,204.0 | 1,204.0 | 35,000 |
| 2023/02/08 | 1,150.0 | 1,167.0 | 1,123.0 | 1,167.0 | 1,167.0 | 34,800 |
| 2023/02/07 | 1,119.0 | 1,160.0 | 1,107.0 | 1,152.0 | 1,152.0 | 25,500 |
| 2023/02/06 | 1,102.0 | 1,125.0 | 1,102.0 | 1,106.0 | 1,106.0 | 17,800 |
| 2023/02/03 | 1,118.0 | 1,121.0 | 1,100.0 | 1,105.0 | 1,105.0 | 27,000 |
| 2023/02/02 | 1,129.0 | 1,176.0 | 1,117.0 | 1,117.0 | 1,117.0 | 30,100 |
| 2023/02/01 | 1,113.0 | 1,139.0 | 1,106.0 | 1,126.0 | 1,126.0 | 28,800 |
| 2023/01/31 | 1,155.0 | 1,155.0 | 1,106.0 | 1,112.0 | 1,112.0 | 47,100 |
| 2023/01/30 | 1,200.0 | 1,200.0 | 1,146.0 | 1,152.0 | 1,152.0 | 28,600 |
| 2023/01/27 | 1,191.0 | 1,197.0 | 1,186.0 | 1,192.0 | 1,192.0 | 19,600 |
| 2023/01/26 | 1,167.0 | 1,190.0 | 1,163.0 | 1,187.0 | 1,187.0 | 15,700 |
| 2023/01/25 | 1,186.0 | 1,186.0 | 1,167.0 | 1,171.0 | 1,171.0 | 17,000 |
| 2023/01/24 | 1,177.0 | 1,186.0 | 1,153.0 | 1,186.0 | 1,186.0 | 29,100 |
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。
