1,564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) |
|---|---|---|---|---|---|---|
| 2022/10/25 | 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 |
| 2022/10/12 | 1,318.0 | 1,369.0 | 1,318.0 | 1,368.0 | 1,368.0 | 61,700 |
| 2022/10/11 | 1,309.0 | 1,340.0 | 1,292.0 | 1,336.0 | 1,336.0 | 56,300 |
| 2022/10/07 | 1,324.0 | 1,342.0 | 1,316.0 | 1,317.0 | 1,317.0 | 31,900 |
| 2022/10/06 | 1,318.0 | 1,370.0 | 1,318.0 | 1,354.0 | 1,354.0 | 43,900 |
| 2022/10/05 | 1,293.0 | 1,322.0 | 1,289.0 | 1,317.0 | 1,317.0 | 57,200 |
| 2022/10/04 | 1,295.0 | 1,325.0 | 1,278.0 | 1,305.0 | 1,305.0 | 45,000 |
| 2022/10/03 | 1,223.0 | 1,249.0 | 1,208.0 | 1,248.0 | 1,248.0 | 35,900 |
| 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 |
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。
