1,563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) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 1,430.0 | 1,476.0 | 1,418.0 | 1,466.0 | 1,466.0 | 99,800 |
| 2024/09/19 | 1,389.0 | 1,427.0 | 1,379.0 | 1,405.0 | 1,405.0 | 75,100 |
| 2024/09/18 | 1,382.0 | 1,386.0 | 1,343.0 | 1,355.0 | 1,355.0 | 70,000 |
| 2024/09/17 | 1,444.0 | 1,456.0 | 1,310.0 | 1,360.0 | 1,360.0 | 239,500 |
| 2024/09/13 | 1,500.0 | 1,524.0 | 1,420.0 | 1,420.0 | 1,420.0 | 193,000 |
| 2024/09/12 | 1,397.0 | 1,504.0 | 1,395.0 | 1,487.0 | 1,487.0 | 301,300 |
| 2024/09/11 | 1,418.0 | 1,446.0 | 1,347.0 | 1,367.0 | 1,367.0 | 140,900 |
| 2024/09/10 | 1,410.0 | 1,430.0 | 1,391.0 | 1,401.0 | 1,401.0 | 103,200 |
| 2024/09/09 | 1,318.0 | 1,410.0 | 1,313.0 | 1,402.0 | 1,402.0 | 137,400 |
| 2024/09/06 | 1,375.0 | 1,388.0 | 1,351.0 | 1,378.0 | 1,378.0 | 125,900 |
| 2024/09/05 | 1,361.0 | 1,444.0 | 1,359.0 | 1,371.0 | 1,371.0 | 225,400 |
| 2024/09/04 | 1,428.0 | 1,457.0 | 1,373.0 | 1,398.0 | 1,398.0 | 377,900 |
| 2024/09/03 | 1,375.0 | 1,478.0 | 1,343.0 | 1,470.0 | 1,470.0 | 528,000 |
| 2024/09/02 | 1,329.0 | 1,398.0 | 1,302.0 | 1,397.0 | 1,397.0 | 835,800 |
| 2024/08/30 | 1,124.0 | 1,240.0 | 1,124.0 | 1,239.0 | 1,239.0 | 192,200 |
| 2024/08/29 | 1,121.0 | 1,144.0 | 1,121.0 | 1,123.0 | 1,123.0 | 63,400 |
| 2024/08/28 | 1,205.0 | 1,205.0 | 1,106.0 | 1,133.0 | 1,133.0 | 216,900 |
| 2024/08/27 | 1,189.0 | 1,212.0 | 1,166.0 | 1,209.0 | 1,209.0 | 75,800 |
| 2024/08/26 | 1,160.0 | 1,192.0 | 1,111.0 | 1,189.0 | 1,189.0 | 236,600 |
| 2024/08/23 | 1,248.0 | 1,300.0 | 1,161.0 | 1,171.0 | 1,171.0 | 367,700 |
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。
