1,338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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 1,328.0 | 1,346.0 | 1,322.0 | 1,346.0 | 1,346.0 | 15,300 |
| 2022/12/05 | 1,357.0 | 1,384.0 | 1,323.0 | 1,338.0 | 1,338.0 | 30,100 |
| 2022/12/02 | 1,407.0 | 1,409.0 | 1,373.0 | 1,378.0 | 1,378.0 | 34,300 |
| 2022/12/01 | 1,337.0 | 1,424.0 | 1,337.0 | 1,415.0 | 1,415.0 | 75,300 |
| 2022/11/30 | 1,328.0 | 1,332.0 | 1,277.0 | 1,310.0 | 1,310.0 | 31,800 |
| 2022/11/29 | 1,347.0 | 1,347.0 | 1,310.0 | 1,332.0 | 1,332.0 | 24,600 |
| 2022/11/28 | 1,343.0 | 1,353.0 | 1,338.0 | 1,340.0 | 1,340.0 | 13,100 |
| 2022/11/25 | 1,341.0 | 1,355.0 | 1,331.0 | 1,350.0 | 1,350.0 | 19,300 |
| 2022/11/24 | 1,350.0 | 1,365.0 | 1,331.0 | 1,341.0 | 1,341.0 | 26,600 |
| 2022/11/22 | 1,367.0 | 1,367.0 | 1,322.0 | 1,336.0 | 1,336.0 | 49,400 |
| 2022/11/21 | 1,380.0 | 1,393.0 | 1,349.0 | 1,367.0 | 1,367.0 | 20,700 |
| 2022/11/18 | 1,390.0 | 1,405.0 | 1,381.0 | 1,384.0 | 1,384.0 | 34,400 |
| 2022/11/17 | 1,354.0 | 1,440.0 | 1,347.0 | 1,385.0 | 1,385.0 | 104,400 |
| 2022/11/16 | 1,318.0 | 1,357.0 | 1,300.0 | 1,355.0 | 1,355.0 | 55,200 |
| 2022/11/15 | 1,282.0 | 1,304.0 | 1,264.0 | 1,295.0 | 1,295.0 | 25,100 |
| 2022/11/14 | 1,325.0 | 1,325.0 | 1,282.0 | 1,282.0 | 1,282.0 | 25,400 |
| 2022/11/11 | 1,324.0 | 1,334.0 | 1,293.0 | 1,310.0 | 1,310.0 | 94,800 |
| 2022/11/10 | 1,225.0 | 1,318.0 | 1,182.0 | 1,270.0 | 1,270.0 | 146,300 |
| 2022/11/09 | 1,262.0 | 1,264.0 | 1,211.0 | 1,238.0 | 1,238.0 | 39,400 |
| 2022/11/08 | 1,274.0 | 1,289.0 | 1,262.0 | 1,262.0 | 1,262.0 | 15,600 |
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。
