KabuInsight

ゲンダイエージェンシー

2411
スタンダード/情報･通信業/GENDAI AGENCY INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13474.0476.0473.0475.00.00.00%6,800
2026-03-12480.0480.0473.0475.0-5.0-1.04%33,200
2026-03-11480.0484.0479.0480.00.00.00%12,600
2026-03-10479.0483.0479.0480.0+4.0+0.84%16,600
2026-03-09478.0478.0470.0476.0-7.0-1.45%34,400
2026-03-06485.0485.0480.0483.0-2.0-0.41%9,800
2026-03-05475.0487.0474.0485.0+15.0+3.19%33,800
2026-03-04474.0477.0468.0470.0-10.0-2.08%65,400
2026-03-03490.0494.0480.0480.0-10.0-2.04%58,300
2026-03-02493.0493.0487.0490.0-3.0-0.61%15,700
2026-02-27493.0497.0491.0493.0+3.0+0.61%35,600
2026-02-26494.0494.0487.0490.0-1.0-0.20%28,300
2026-02-25486.0494.0486.0491.0+3.0+0.61%25,900
2026-02-24486.0488.0484.0488.0+5.0+1.04%23,200
2026-02-20486.0487.0482.0483.0-4.0-0.82%13,600
2026-02-19484.0487.0482.0487.0+3.0+0.62%13,500
2026-02-18482.0485.0482.0484.0+3.0+0.62%11,900
2026-02-17484.0486.0480.0481.0-3.0-0.62%24,300
2026-02-16476.0484.0473.0484.0+10.0+2.11%29,300
2026-02-13488.0488.0474.0474.0-13.0-2.67%47,000
2026-02-12479.0487.0479.0487.0+10.0+2.10%82,800
2026-02-10473.0477.0473.0477.0+4.0+0.85%17,100
2026-02-09479.0479.0473.0473.0-4.0-0.84%35,100
2026-02-06480.0480.0476.0477.0-3.0-0.63%24,100
2026-02-05477.0483.0476.0480.0+1.0+0.21%40,600
2026-02-04478.0479.0476.0479.0+1.0+0.21%14,000
2026-02-03477.0479.0476.0478.0+4.0+0.84%19,100
2026-02-02476.0479.0474.0474.00.00.00%51,900
2026-01-30476.0476.0472.0474.0-2.0-0.42%23,000
2026-01-29472.0476.0469.0476.00.00.00%40,200
2026-01-28472.0477.0468.0476.0+2.0+0.42%86,900
2026-01-27481.0481.0470.0474.0-7.0-1.46%127,400
2026-01-26477.0483.0475.0481.0-22.0-4.37%191,100
2026-01-23506.0514.0493.0503.0+2.0+0.40%202,100
2026-01-22494.0501.0491.0501.0+11.0+2.24%45,700
2026-01-21499.0499.0482.0490.0-10.0-2.00%76,500
2026-01-20503.0505.0493.0500.00.00.00%54,700
2026-01-19496.0500.0493.0500.0+6.0+1.21%49,700
2026-01-16492.0497.0491.0494.0+3.0+0.61%53,400
2026-01-15488.0492.0485.0491.0+6.0+1.24%67,100
2026-01-14480.0489.0480.0485.0+5.0+1.04%68,200
2026-01-13479.0480.0477.0480.0+3.0+0.63%39,000
2026-01-09478.0479.0474.0477.0-1.0-0.21%34,500
2026-01-08479.0479.0476.0478.00.00.00%16,900
2026-01-07476.0478.0475.0478.0+3.0+0.63%18,100
2026-01-06473.0476.0471.0475.0+4.0+0.85%36,400
2026-01-05472.0474.0468.0471.0+6.0+1.29%21,700
2025-12-30475.0475.0465.0465.0-7.0-1.48%25,300
2025-12-29474.0476.0472.0472.0-1.0-0.21%17,400
2025-12-26474.0475.0472.0473.0-1.0-0.21%21,400
2025-12-25476.0476.0473.0474.0+1.0+0.21%17,000
2025-12-24475.0478.0473.0473.00.00.00%28,300
2025-12-23473.0475.0470.0473.0+2.0+0.42%23,400
2025-12-22471.0472.0467.0471.0+4.0+0.86%11,000
2025-12-19464.0471.0464.0467.0+4.0+0.86%46,800
2025-12-18461.0466.0461.0463.0+3.0+0.65%21,600
2025-12-17463.0464.0458.0460.00.00.00%12,800
2025-12-16463.0464.0459.0460.0-1.0-0.22%19,500
2025-12-15463.0463.0460.0461.0-1.0-0.22%9,500
2025-12-12462.0464.0460.0462.0+2.0+0.43%5,600
2025-12-11463.0463.0458.0460.0-1.0-0.22%16,400
2025-12-10463.0466.0459.0461.0-2.0-0.43%13,700
2025-12-09469.0469.0461.0463.0-5.0-1.07%41,600
2025-12-08465.0470.0463.0468.0+5.0+1.08%27,600
2025-12-05464.0464.0461.0463.00.00.00%2,400
2025-12-04461.0463.0461.0463.0+3.0+0.65%9,300
2025-12-03461.0464.0460.0460.00.00.00%6,800
2025-12-02466.0468.0460.0460.0-5.0-1.08%17,700
2025-12-01470.0470.0461.0465.0-2.0-0.43%15,300
2025-11-28473.0473.0467.0467.0-3.0-0.64%11,800
2025-11-27468.0472.0468.0470.0+4.0+0.86%21,900
2025-11-26466.0468.0463.0466.0+1.0+0.22%11,000
2025-11-25461.0467.0459.0465.0+5.0+1.09%34,100
2025-11-21455.0460.0455.0460.0+2.0+0.44%16,400
2025-11-20459.0459.0457.0458.0-1.0-0.22%7,400
2025-11-19461.0461.0455.0459.0+2.0+0.44%14,600
2025-11-18454.0460.0453.0457.0+2.0+0.44%304,200
2025-11-17455.0459.0455.0455.00.00.00%11,300
2025-11-14457.0459.0454.0455.0-5.0-1.09%24,800
2025-11-13462.0462.0459.0460.0-3.0-0.65%6,900
2025-11-12459.0465.0459.0463.0+3.0+0.65%12,800
2025-11-11459.0463.0459.0460.0+1.0+0.22%15,600
2025-11-10460.0465.0458.0459.00.00.00%15,500
2025-11-07459.0462.0455.0459.0-1.0-0.22%40,700
2025-11-06453.0460.0452.0460.0+9.0+2.00%23,900
2025-11-05454.0454.0447.0451.0-3.0-0.66%52,500
2025-11-04458.0460.0452.0454.0-2.0-0.44%49,900
2025-10-31454.0459.0454.0456.0-1.0-0.22%12,700
2025-10-30460.0460.0453.0457.0-2.0-0.44%29,000
2025-10-29456.0459.0451.0459.0+7.0+1.55%34,600
2025-10-28464.0464.0452.0452.0-15.0-3.21%74,700
2025-10-27470.0474.0465.0467.0+1.0+0.21%67,300
2025-10-24478.0478.0464.0466.0-12.0-2.51%96,300
2025-10-23468.0480.0468.0478.0+10.0+2.14%152,000
2025-10-22464.0471.0460.0468.0+4.0+0.86%125,100
2025-10-21456.0470.0449.0464.0+10.0+2.20%249,900
2025-10-20457.0458.0442.0454.0+6.0+1.34%545,900
2025-10-17453.0456.0439.0448.0-6.0-1.32%344,300
2025-10-16446.0454.0435.0454.0+14.0+3.18%265,000
2025-10-15427.0440.0427.0440.0+14.0+3.29%64,500
2025-10-14412.0426.0412.0426.0+4.0+0.95%52,400
2025-10-10426.0427.0412.0422.0-4.0-0.94%28,700
2025-10-09427.0428.0423.0426.0-1.0-0.23%23,900
2025-10-08417.0427.0415.0427.0+12.0+2.89%26,600
2025-10-07414.0417.0413.0415.0+1.0+0.24%20,500
2025-10-06416.0418.0407.0414.0+1.0+0.24%45,500
2025-10-03410.0415.0405.0413.0-2.0-0.48%33,700
2025-10-02423.0423.0404.0415.0-8.0-1.89%66,200
2025-10-01429.0433.0421.0423.0-6.0-1.40%28,600
2025-09-30426.0430.0422.0429.0+3.0+0.70%29,000
2025-09-29432.0432.0423.0426.0-10.0-2.29%47,900
2025-09-26435.0438.0434.0436.0-1.0-0.23%31,100
2025-09-25436.0439.0433.0437.0+1.0+0.23%26,700
2025-09-24434.0440.0434.0436.0+5.0+1.16%40,800
2025-09-22430.0435.0430.0431.0+2.0+0.47%14,400
2025-09-19432.0433.0429.0429.00.00.00%21,800
2025-09-18431.0434.0429.0429.0-2.0-0.46%14,800
2025-09-17434.0434.0429.0431.0-3.0-0.69%21,100
2025-09-16434.0435.0429.0434.0+3.0+0.70%34,000
2025-09-12430.0437.0430.0431.0——24,600

直近120営業日分を表示