ジーニー

6562

グロース/サービス業/Geniee,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
2026-03-13	954.0	986.0	954.0	980.0	+7.0	+0.72%	50,100
2026-03-12	985.0	987.0	967.0	973.0	-17.0	-1.72%	33,200
2026-03-11	1,009.0	1,017.0	989.0	990.0	-24.0	-2.37%	38,500
2026-03-10	975.0	1,021.0	975.0	1,014.0	+67.0	+7.07%	67,200
2026-03-09	950.0	964.0	926.0	947.0	-45.0	-4.54%	190,800
2026-03-06	977.0	1,008.0	970.0	992.0	+13.0	+1.33%	39,300
2026-03-05	961.0	1,008.0	961.0	979.0	+33.0	+3.49%	108,200
2026-03-04	949.0	962.0	915.0	946.0	-14.0	-1.46%	123,900
2026-03-03	1,010.0	1,010.0	958.0	960.0	-47.0	-4.67%	98,100
2026-03-02	1,000.0	1,009.0	990.0	1,007.0	-16.0	-1.56%	65,800
2026-02-27	1,020.0	1,037.0	1,020.0	1,023.0	+10.0	+0.99%	43,800
2026-02-26	1,012.0	1,034.0	1,010.0	1,013.0	-4.0	-0.39%	46,900
2026-02-25	1,031.0	1,072.0	1,016.0	1,017.0	-12.0	-1.17%	78,000
2026-02-24	1,040.0	1,040.0	1,002.0	1,029.0	-18.0	-1.72%	92,000
2026-02-20	1,066.0	1,087.0	1,022.0	1,047.0	+56.0	+5.65%	174,600
2026-02-19	951.0	991.0	936.0	991.0	+42.0	+4.43%	83,900
2026-02-18	976.0	980.0	933.0	949.0	-19.0	-1.96%	73,200
2026-02-17	973.0	977.0	946.0	968.0	+40.0	+4.31%	75,700
2026-02-16	944.0	974.0	910.0	928.0	-41.0	-4.23%	203,700
2026-02-13	996.0	1,012.0	960.0	969.0	-30.0	-3.00%	124,800
2026-02-12	1,037.0	1,044.0	998.0	999.0	-25.0	-2.44%	66,700
2026-02-10	1,012.0	1,041.0	1,012.0	1,024.0	+27.0	+2.71%	96,200
2026-02-09	1,039.0	1,039.0	997.0	997.0	-12.0	-1.19%	105,200
2026-02-06	1,051.0	1,051.0	1,008.0	1,009.0	-52.0	-4.90%	84,000
2026-02-05	1,061.0	1,085.0	1,045.0	1,061.0	+7.0	+0.66%	47,900
2026-02-04	1,066.0	1,076.0	1,036.0	1,054.0	-11.0	-1.03%	76,800
2026-02-03	1,077.0	1,081.0	1,057.0	1,065.0	-11.0	-1.02%	61,900
2026-02-02	1,083.0	1,099.0	1,073.0	1,076.0	-19.0	-1.74%	54,000
2026-01-30	1,081.0	1,101.0	1,080.0	1,095.0	+16.0	+1.48%	39,400
2026-01-29	1,055.0	1,084.0	1,055.0	1,079.0	+26.0	+2.47%	47,700
2026-01-28	1,063.0	1,070.0	1,047.0	1,053.0	-12.0	-1.13%	29,500
2026-01-27	1,047.0	1,065.0	1,033.0	1,065.0	+13.0	+1.24%	45,600
2026-01-26	1,083.0	1,085.0	1,039.0	1,052.0	-39.0	-3.57%	82,600
2026-01-23	1,084.0	1,101.0	1,077.0	1,091.0	+10.0	+0.93%	30,300
2026-01-22	1,074.0	1,084.0	1,064.0	1,081.0	+14.0	+1.31%	55,500
2026-01-21	1,070.0	1,072.0	1,052.0	1,067.0	-21.0	-1.93%	115,900
2026-01-20	1,114.0	1,114.0	1,077.0	1,088.0	+4.0	+0.37%	70,700
2026-01-19	1,111.0	1,111.0	1,080.0	1,084.0	-27.0	-2.43%	42,900
2026-01-16	1,109.0	1,116.0	1,094.0	1,111.0	+10.0	+0.91%	49,700
2026-01-15	1,068.0	1,101.0	1,066.0	1,101.0	+27.0	+2.51%	44,900
2026-01-14	1,073.0	1,084.0	1,068.0	1,074.0	+9.0	+0.85%	24,400
2026-01-13	1,103.0	1,109.0	1,060.0	1,065.0	-34.0	-3.09%	48,600
2026-01-09	1,090.0	1,101.0	1,085.0	1,099.0	+13.0	+1.20%	33,300
2026-01-08	1,080.0	1,095.0	1,070.0	1,086.0	+9.0	+0.84%	28,400
2026-01-07	1,054.0	1,080.0	1,044.0	1,077.0	+11.0	+1.03%	59,500
2026-01-06	1,043.0	1,083.0	1,043.0	1,066.0	+18.0	+1.72%	27,400
2026-01-05	1,075.0	1,077.0	1,035.0	1,048.0	+1.0	+0.10%	58,800
2025-12-30	1,064.0	1,064.0	1,047.0	1,047.0	-17.0	-1.60%	69,400
2025-12-29	1,080.0	1,080.0	1,053.0	1,064.0	-16.0	-1.48%	64,100
2025-12-26	1,120.0	1,120.0	1,077.0	1,080.0	-31.0	-2.79%	185,500
2025-12-25	1,097.0	1,115.0	1,075.0	1,111.0	+20.0	+1.83%	299,500
2025-12-24	1,051.0	1,123.0	1,051.0	1,091.0	+41.0	+3.90%	118,800
2025-12-23	1,012.0	1,052.0	1,012.0	1,050.0	+36.0	+3.55%	109,700
2025-12-22	1,018.0	1,022.0	1,002.0	1,014.0	+2.0	+0.20%	80,500
2025-12-19	1,008.0	1,031.0	999.0	1,012.0	+10.0	+1.00%	110,500
2025-12-18	996.0	1,011.0	989.0	1,002.0	+2.0	+0.20%	61,800
2025-12-17	1,012.0	1,015.0	996.0	1,000.0	-12.0	-1.19%	121,300
2025-12-16	1,024.0	1,028.0	1,006.0	1,012.0	-16.0	-1.56%	85,300
2025-12-15	1,037.0	1,049.0	1,013.0	1,028.0	-11.0	-1.06%	99,300
2025-12-12	1,046.0	1,060.0	1,039.0	1,039.0	-12.0	-1.14%	64,300
2025-12-11	1,057.0	1,066.0	1,042.0	1,051.0	-9.0	-0.85%	61,300
2025-12-10	1,080.0	1,080.0	1,057.0	1,060.0	+1.0	+0.09%	41,700
2025-12-09	1,080.0	1,081.0	1,046.0	1,059.0	-21.0	-1.94%	52,000
2025-12-08	1,052.0	1,084.0	1,052.0	1,080.0	+27.0	+2.56%	83,200
2025-12-05	1,041.0	1,065.0	1,041.0	1,053.0	+1.0	+0.10%	61,800
2025-12-04	1,032.0	1,061.0	1,032.0	1,052.0	+21.0	+2.04%	79,300
2025-12-03	1,015.0	1,038.0	1,015.0	1,031.0	+2.0	+0.19%	38,300
2025-12-02	1,040.0	1,046.0	1,022.0	1,029.0	-15.0	-1.44%	70,200
2025-12-01	1,085.0	1,085.0	1,034.0	1,044.0	-31.0	-2.88%	87,700
2025-11-28	1,054.0	1,101.0	1,054.0	1,075.0	+21.0	+1.99%	89,100
2025-11-27	1,062.0	1,067.0	1,053.0	1,054.0	+2.0	+0.19%	40,700
2025-11-26	1,030.0	1,052.0	1,030.0	1,052.0	+32.0	+3.14%	30,000
2025-11-25	1,060.0	1,064.0	1,020.0	1,020.0	-23.0	-2.21%	92,300
2025-11-21	1,021.0	1,047.0	1,009.0	1,043.0	+3.0	+0.29%	92,000
2025-11-20	1,026.0	1,047.0	1,026.0	1,040.0	+33.0	+3.28%	76,400
2025-11-19	1,020.0	1,026.0	982.0	1,007.0	+25.0	+2.55%	148,100
2025-11-18	1,021.0	1,028.0	974.0	982.0	-46.0	-4.47%	216,400
2025-11-17	1,001.0	1,041.0	959.0	1,028.0	-93.0	-8.30%	392,200
2025-11-14	1,126.0	1,138.0	1,105.0	1,121.0	-24.0	-2.10%	128,400
2025-11-13	1,169.0	1,169.0	1,143.0	1,145.0	-30.0	-2.55%	72,000
2025-11-12	1,146.0	1,186.0	1,140.0	1,175.0	+26.0	+2.26%	48,600
2025-11-11	1,180.0	1,180.0	1,144.0	1,149.0	-38.0	-3.20%	72,900
2025-11-10	1,183.0	1,195.0	1,172.0	1,187.0	+21.0	+1.80%	57,500
2025-11-07	1,122.0	1,175.0	1,119.0	1,166.0	+33.0	+2.91%	92,800
2025-11-06	1,149.0	1,159.0	1,125.0	1,133.0	-7.0	-0.61%	94,400
2025-11-05	1,154.0	1,156.0	1,110.0	1,140.0	-23.0	-1.98%	251,800
2025-11-04	1,200.0	1,201.0	1,145.0	1,163.0	-26.0	-2.19%	96,500
2025-10-31	1,185.0	1,204.0	1,159.0	1,189.0	+4.0	+0.34%	123,700
2025-10-30	1,197.0	1,225.0	1,175.0	1,185.0	-23.0	-1.90%	126,200
2025-10-29	1,243.0	1,250.0	1,202.0	1,208.0	-38.0	-3.05%	120,600
2025-10-28	1,296.0	1,300.0	1,244.0	1,246.0	-60.0	-4.59%	74,900
2025-10-27	1,290.0	1,429.0	1,289.0	1,306.0	+31.0	+2.43%	247,100
2025-10-24	1,279.0	1,284.0	1,270.0	1,275.0	-3.0	-0.23%	28,800
2025-10-23	1,291.0	1,291.0	1,265.0	1,278.0	-13.0	-1.01%	38,200
2025-10-22	1,257.0	1,292.0	1,257.0	1,291.0	+34.0	+2.70%	66,700
2025-10-21	1,270.0	1,270.0	1,242.0	1,257.0	-7.0	-0.55%	44,200
2025-10-20	1,250.0	1,277.0	1,250.0	1,264.0	+21.0	+1.69%	52,500
2025-10-17	1,243.0	1,253.0	1,234.0	1,243.0	-22.0	-1.74%	49,100
2025-10-16	1,274.0	1,285.0	1,255.0	1,265.0	-1.0	-0.08%	59,800
2025-10-15	1,236.0	1,280.0	1,224.0	1,266.0	+45.0	+3.69%	65,400
2025-10-14	1,244.0	1,250.0	1,206.0	1,221.0	-47.0	-3.71%	118,100
2025-10-10	1,280.0	1,284.0	1,262.0	1,268.0	-24.0	-1.86%	71,800
2025-10-09	1,298.0	1,303.0	1,280.0	1,292.0	+6.0	+0.47%	56,300
2025-10-08	1,314.0	1,314.0	1,286.0	1,286.0	-26.0	-1.98%	46,600
2025-10-07	1,320.0	1,342.0	1,291.0	1,312.0	-6.0	-0.46%	102,400
2025-10-06	1,333.0	1,336.0	1,287.0	1,318.0	+9.0	+0.69%	79,000
2025-10-03	1,285.0	1,330.0	1,274.0	1,309.0	+24.0	+1.87%	86,400
2025-10-02	1,288.0	1,299.0	1,253.0	1,285.0	+5.0	+0.39%	74,000
2025-10-01	1,309.0	1,313.0	1,279.0	1,280.0	-29.0	-2.22%	130,200
2025-09-30	1,325.0	1,328.0	1,305.0	1,309.0	+1.0	+0.08%	55,700
2025-09-29	1,348.0	1,351.0	1,306.0	1,308.0	-27.0	-2.02%	90,700
2025-09-26	1,391.0	1,391.0	1,335.0	1,335.0	-26.0	-1.91%	66,600
2025-09-25	1,366.0	1,369.0	1,345.0	1,361.0	-19.0	-1.38%	38,900
2025-09-24	1,400.0	1,400.0	1,356.0	1,380.0	-16.0	-1.15%	35,300
2025-09-22	1,433.0	1,433.0	1,396.0	1,396.0	-7.0	-0.50%	48,300
2025-09-19	1,389.0	1,409.0	1,380.0	1,403.0	+17.0	+1.23%	54,400
2025-09-18	1,380.0	1,413.0	1,367.0	1,386.0	+2.0	+0.14%	52,700
2025-09-17	1,393.0	1,417.0	1,374.0	1,384.0	-27.0	-1.91%	65,500
2025-09-16	1,319.0	1,439.0	1,315.0	1,411.0	+101.0	+7.71%	265,100
2025-09-12	1,311.0	1,318.0	1,295.0	1,310.0	—	—	62,600

直近120営業日分を表示