ゼネテック
4492スタンダード/情報･通信業/GENETEC CORPORATION
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 477.0 | 487.0 | 477.0 | 487.0 | +4.0 | +0.83% | 10,300 |
| 2026-03-12 | 474.0 | 489.0 | 474.0 | 483.0 | +3.0 | +0.63% | 13,200 |
| 2026-03-11 | 480.0 | 484.0 | 477.0 | 480.0 | +2.0 | +0.42% | 14,000 |
| 2026-03-10 | 472.0 | 480.0 | 472.0 | 478.0 | +6.0 | +1.27% | 7,000 |
| 2026-03-09 | 474.0 | 479.0 | 467.0 | 472.0 | -7.0 | -1.46% | 15,500 |
| 2026-03-06 | 476.0 | 479.0 | 475.0 | 479.0 | +3.0 | +0.63% | 9,800 |
| 2026-03-05 | 478.0 | 479.0 | 472.0 | 476.0 | +17.0 | +3.70% | 9,600 |
| 2026-03-04 | 471.0 | 475.0 | 452.0 | 459.0 | -17.0 | -3.57% | 32,600 |
| 2026-03-03 | 477.0 | 480.0 | 470.0 | 476.0 | -3.0 | -0.63% | 34,400 |
| 2026-03-02 | 482.0 | 483.0 | 475.0 | 479.0 | -1.0 | -0.21% | 18,600 |
| 2026-02-27 | 480.0 | 480.0 | 476.0 | 480.0 | 0.0 | 0.00% | 26,900 |
| 2026-02-26 | 480.0 | 480.0 | 477.0 | 480.0 | 0.0 | 0.00% | 12,300 |
| 2026-02-25 | 480.0 | 480.0 | 479.0 | 480.0 | +1.0 | +0.21% | 10,800 |
| 2026-02-24 | 482.0 | 483.0 | 475.0 | 479.0 | -2.0 | -0.42% | 13,000 |
| 2026-02-20 | 484.0 | 484.0 | 481.0 | 481.0 | -2.0 | -0.41% | 4,900 |
| 2026-02-19 | 480.0 | 484.0 | 480.0 | 483.0 | 0.0 | 0.00% | 14,500 |
| 2026-02-18 | 484.0 | 484.0 | 482.0 | 483.0 | 0.0 | 0.00% | 14,800 |
| 2026-02-17 | 483.0 | 484.0 | 480.0 | 483.0 | 0.0 | 0.00% | 16,300 |
| 2026-02-16 | 485.0 | 485.0 | 480.0 | 483.0 | -2.0 | -0.41% | 16,100 |
| 2026-02-13 | 474.0 | 485.0 | 464.0 | 485.0 | +7.0 | +1.46% | 69,900 |
| 2026-02-12 | 481.0 | 482.0 | 473.0 | 478.0 | -4.0 | -0.83% | 23,900 |
| 2026-02-10 | 479.0 | 483.0 | 478.0 | 482.0 | +6.0 | +1.26% | 9,600 |
| 2026-02-09 | 478.0 | 479.0 | 473.0 | 476.0 | +6.0 | +1.28% | 11,300 |
| 2026-02-06 | 467.0 | 475.0 | 467.0 | 470.0 | -2.0 | -0.42% | 12,100 |
| 2026-02-05 | 472.0 | 477.0 | 471.0 | 472.0 | 0.0 | 0.00% | 14,100 |
| 2026-02-04 | 475.0 | 477.0 | 465.0 | 472.0 | 0.0 | 0.00% | 23,500 |
| 2026-02-03 | 477.0 | 477.0 | 472.0 | 472.0 | -3.0 | -0.63% | 25,400 |
| 2026-02-02 | 480.0 | 480.0 | 469.0 | 475.0 | 0.0 | 0.00% | 14,400 |
| 2026-01-30 | 468.0 | 475.0 | 464.0 | 475.0 | +11.0 | +2.37% | 28,100 |
| 2026-01-29 | 471.0 | 472.0 | 461.0 | 464.0 | -4.0 | -0.85% | 13,600 |
| 2026-01-28 | 473.0 | 473.0 | 465.0 | 468.0 | -3.0 | -0.64% | 13,500 |
| 2026-01-27 | 466.0 | 471.0 | 466.0 | 471.0 | +5.0 | +1.07% | 8,000 |
| 2026-01-26 | 473.0 | 473.0 | 463.0 | 466.0 | -6.0 | -1.27% | 17,700 |
| 2026-01-23 | 478.0 | 479.0 | 472.0 | 472.0 | -1.0 | -0.21% | 16,200 |
| 2026-01-22 | 473.0 | 478.0 | 469.0 | 473.0 | -3.0 | -0.63% | 30,100 |
| 2026-01-21 | 477.0 | 480.0 | 471.0 | 476.0 | -7.0 | -1.45% | 21,400 |
| 2026-01-20 | 477.0 | 483.0 | 475.0 | 483.0 | +3.0 | +0.63% | 20,100 |
| 2026-01-19 | 484.0 | 484.0 | 476.0 | 480.0 | +4.0 | +0.84% | 16,000 |
| 2026-01-16 | 487.0 | 490.0 | 473.0 | 476.0 | -3.0 | -0.63% | 47,600 |
| 2026-01-15 | 482.0 | 485.0 | 471.0 | 479.0 | -2.0 | -0.42% | 23,900 |
| 2026-01-14 | 481.0 | 489.0 | 480.0 | 481.0 | -2.0 | -0.41% | 14,700 |
| 2026-01-13 | 488.0 | 488.0 | 480.0 | 483.0 | -3.0 | -0.62% | 38,200 |
| 2026-01-09 | 487.0 | 487.0 | 478.0 | 486.0 | -2.0 | -0.41% | 11,000 |
| 2026-01-08 | 487.0 | 489.0 | 484.0 | 488.0 | +1.0 | +0.21% | 7,800 |
| 2026-01-07 | 487.0 | 488.0 | 482.0 | 487.0 | +2.0 | +0.41% | 14,000 |
| 2026-01-06 | 487.0 | 488.0 | 479.0 | 485.0 | -3.0 | -0.61% | 21,900 |
| 2026-01-05 | 486.0 | 490.0 | 481.0 | 488.0 | +9.0 | +1.88% | 30,500 |
| 2025-12-30 | 477.0 | 479.0 | 474.0 | 479.0 | +5.0 | +1.05% | 13,400 |
| 2025-12-29 | 479.0 | 479.0 | 470.0 | 474.0 | +11.0 | +2.38% | 30,800 |
| 2025-12-26 | 460.0 | 466.0 | 453.0 | 463.0 | +4.0 | +0.87% | 39,100 |
| 2025-12-25 | 459.0 | 460.0 | 450.0 | 459.0 | +2.0 | +0.44% | 43,200 |
| 2025-12-24 | 443.0 | 457.0 | 440.0 | 457.0 | +14.0 | +3.16% | 27,700 |
| 2025-12-23 | 440.0 | 443.0 | 439.0 | 443.0 | +6.0 | +1.37% | 77,100 |
| 2025-12-22 | 445.0 | 445.0 | 437.0 | 437.0 | -3.0 | -0.68% | 90,300 |
| 2025-12-19 | 443.0 | 444.0 | 437.0 | 440.0 | -1.0 | -0.23% | 18,700 |
| 2025-12-18 | 436.0 | 443.0 | 434.0 | 441.0 | +5.0 | +1.15% | 18,800 |
| 2025-12-17 | 446.0 | 446.0 | 436.0 | 436.0 | -5.0 | -1.13% | 37,200 |
| 2025-12-16 | 446.0 | 446.0 | 440.0 | 441.0 | -1.0 | -0.23% | 15,000 |
| 2025-12-15 | 442.0 | 446.0 | 439.0 | 442.0 | +2.0 | +0.45% | 36,800 |
| 2025-12-12 | 444.0 | 444.0 | 439.0 | 440.0 | 0.0 | 0.00% | 56,400 |
| 2025-12-11 | 442.0 | 445.0 | 439.0 | 440.0 | +2.0 | +0.46% | 47,800 |
| 2025-12-10 | 440.0 | 444.0 | 437.0 | 438.0 | +2.0 | +0.46% | 60,900 |
| 2025-12-09 | 437.0 | 446.0 | 436.0 | 436.0 | -1.0 | -0.23% | 61,200 |
| 2025-12-08 | 436.0 | 438.0 | 434.0 | 437.0 | +4.0 | +0.92% | 52,900 |
| 2025-12-05 | 434.0 | 438.0 | 433.0 | 433.0 | 0.0 | 0.00% | 52,200 |
| 2025-12-04 | 435.0 | 441.0 | 432.0 | 433.0 | -2.0 | -0.46% | 64,000 |
| 2025-12-03 | 440.0 | 443.0 | 435.0 | 435.0 | -5.0 | -1.14% | 49,200 |
| 2025-12-02 | 448.0 | 449.0 | 432.0 | 440.0 | -5.0 | -1.12% | 48,700 |
| 2025-12-01 | 452.0 | 452.0 | 445.0 | 445.0 | -6.0 | -1.33% | 21,200 |
| 2025-11-28 | 452.0 | 452.0 | 444.0 | 451.0 | +1.0 | +0.22% | 8,700 |
| 2025-11-27 | 445.0 | 452.0 | 445.0 | 450.0 | +5.0 | +1.12% | 9,700 |
| 2025-11-26 | 444.0 | 448.0 | 437.0 | 445.0 | +2.0 | +0.45% | 13,200 |
| 2025-11-25 | 444.0 | 446.0 | 437.0 | 443.0 | +6.0 | +1.37% | 17,200 |
| 2025-11-21 | 444.0 | 445.0 | 437.0 | 437.0 | -7.0 | -1.58% | 18,700 |
| 2025-11-20 | 435.0 | 449.0 | 435.0 | 444.0 | +9.0 | +2.07% | 10,800 |
| 2025-11-19 | 439.0 | 448.0 | 432.0 | 435.0 | -8.0 | -1.81% | 49,700 |
| 2025-11-18 | 443.0 | 451.0 | 440.0 | 443.0 | -4.0 | -0.89% | 26,600 |
| 2025-11-17 | 445.0 | 450.0 | 443.0 | 447.0 | +1.0 | +0.22% | 14,500 |
| 2025-11-14 | 451.0 | 459.0 | 445.0 | 446.0 | -11.0 | -2.41% | 57,600 |
| 2025-11-13 | 468.0 | 469.0 | 455.0 | 457.0 | -8.0 | -1.72% | 36,100 |
| 2025-11-12 | 461.0 | 469.0 | 461.0 | 465.0 | +5.0 | +1.09% | 14,900 |
| 2025-11-11 | 468.0 | 468.0 | 457.0 | 460.0 | -4.0 | -0.86% | 16,200 |
| 2025-11-10 | 478.0 | 488.0 | 461.0 | 464.0 | -12.0 | -2.52% | 88,600 |
| 2025-11-07 | 477.0 | 480.0 | 472.0 | 476.0 | -9.0 | -1.86% | 10,600 |
| 2025-11-06 | 485.0 | 485.0 | 478.0 | 485.0 | +8.0 | +1.68% | 10,200 |
| 2025-11-05 | 480.0 | 485.0 | 473.0 | 477.0 | -11.0 | -2.25% | 19,000 |
| 2025-11-04 | 470.0 | 488.0 | 470.0 | 488.0 | +20.0 | +4.27% | 23,100 |
| 2025-10-31 | 474.0 | 476.0 | 468.0 | 468.0 | -4.0 | -0.85% | 5,900 |
| 2025-10-30 | 467.0 | 476.0 | 465.0 | 472.0 | +4.0 | +0.85% | 18,600 |
| 2025-10-29 | 481.0 | 485.0 | 468.0 | 468.0 | -17.0 | -3.51% | 10,800 |
| 2025-10-28 | 482.0 | 485.0 | 475.0 | 485.0 | +4.0 | +0.83% | 13,700 |
| 2025-10-27 | 484.0 | 484.0 | 476.0 | 481.0 | -3.0 | -0.62% | 16,000 |
| 2025-10-24 | 479.0 | 485.0 | 479.0 | 484.0 | -1.0 | -0.21% | 6,700 |
| 2025-10-23 | 485.0 | 485.0 | 479.0 | 485.0 | 0.0 | 0.00% | 4,200 |
| 2025-10-22 | 483.0 | 487.0 | 480.0 | 485.0 | +2.0 | +0.41% | 12,200 |
| 2025-10-21 | 481.0 | 486.0 | 476.0 | 483.0 | +5.0 | +1.05% | 16,000 |
| 2025-10-20 | 470.0 | 480.0 | 467.0 | 478.0 | +6.0 | +1.27% | 12,200 |
| 2025-10-17 | 481.0 | 483.0 | 468.0 | 472.0 | -13.0 | -2.68% | 17,700 |
| 2025-10-16 | 479.0 | 488.0 | 475.0 | 485.0 | +11.0 | +2.32% | 21,500 |
| 2025-10-15 | 476.0 | 479.0 | 474.0 | 474.0 | -2.0 | -0.42% | 3,900 |
| 2025-10-14 | 473.0 | 483.0 | 467.0 | 476.0 | -4.0 | -0.83% | 24,300 |
| 2025-10-10 | 478.0 | 483.0 | 475.0 | 480.0 | +1.0 | +0.21% | 16,900 |
| 2025-10-09 | 486.0 | 489.0 | 476.0 | 479.0 | -5.0 | -1.03% | 10,500 |
| 2025-10-08 | 491.0 | 491.0 | 483.0 | 484.0 | -6.0 | -1.22% | 23,700 |
| 2025-10-07 | 484.0 | 490.0 | 481.0 | 490.0 | +7.0 | +1.45% | 10,600 |
| 2025-10-06 | 493.0 | 493.0 | 477.0 | 483.0 | +4.0 | +0.84% | 13,900 |
| 2025-10-03 | 472.0 | 480.0 | 470.0 | 479.0 | +4.0 | +0.84% | 17,600 |
| 2025-10-02 | 467.0 | 476.0 | 467.0 | 475.0 | +10.0 | +2.15% | 14,900 |
| 2025-10-01 | 490.0 | 493.0 | 464.0 | 465.0 | -19.0 | -3.93% | 52,300 |
| 2025-09-30 | 501.0 | 508.0 | 483.0 | 484.0 | -22.0 | -4.35% | 45,600 |
| 2025-09-29 | 508.0 | 508.0 | 493.0 | 506.0 | +2.0 | +0.40% | 13,800 |
| 2025-09-26 | 512.0 | 513.0 | 503.0 | 504.0 | -8.0 | -1.56% | 24,600 |
| 2025-09-25 | 509.0 | 513.0 | 506.0 | 512.0 | +3.0 | +0.59% | 22,900 |
| 2025-09-24 | 507.0 | 509.0 | 503.0 | 509.0 | +4.0 | +0.79% | 19,900 |
| 2025-09-22 | 500.0 | 508.0 | 500.0 | 505.0 | +6.0 | +1.20% | 41,100 |
| 2025-09-19 | 499.0 | 500.0 | 495.0 | 499.0 | 0.0 | 0.00% | 24,300 |
| 2025-09-18 | 501.0 | 501.0 | 493.0 | 499.0 | +4.0 | +0.81% | 33,300 |
| 2025-09-17 | 501.0 | 502.0 | 495.0 | 495.0 | -2.0 | -0.40% | 18,600 |
| 2025-09-16 | 505.0 | 505.0 | 495.0 | 497.0 | -2.0 | -0.40% | 21,100 |
| 2025-09-12 | 495.0 | 503.0 | 493.0 | 499.0 | — | — | 32,000 |
直近120営業日分を表示