ジェン・デジタルの株価時系列・推移
- 52週高値
- 31.65（2026/9/3）
- 52週安値
- 17.78（2026/4/13）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/8 | 30.42 | 30.44 | 29.59 | 29.81 | 4,186,876 | 29.81 |
| 2026/9/4 | 31.06 | 31.13 | 30.49 | 30.65 | 4,838,671 | 30.65 |
| 2026/9/3 | 31.07 | 31.65 | 31.00 | 31.33 | 6,446,498 | 31.33 |
| 2026/9/2 | 30.04 | 30.76 | 29.86 | 30.65 | 4,738,937 | 30.65 |
| 2026/9/1 | 30.73 | 31.02 | 29.86 | 30.02 | 5,592,864 | 30.02 |
| 2026/8/31 | 30.95 | 31.16 | 30.59 | 31.00 | 7,950,875 | 31.00 |
| 2026/8/28 | 30.50 | 31.29 | 30.42 | 31.02 | 5,952,053 | 31.02 |
| 2026/8/27 | 29.83 | 30.53 | 29.51 | 30.50 | 6,381,056 | 30.50 |
| 2026/8/26 | 28.89 | 29.86 | 28.75 | 29.64 | 6,960,972 | 29.64 |
| 2026/8/25 | 29.00 | 29.33 | 28.47 | 29.31 | 6,197,618 | 29.31 |
| 2026/8/24 | 28.67 | 29.38 | 28.60 | 29.11 | 5,645,189 | 29.11 |
| 2026/8/21 | 28.26 | 29.01 | 27.88 | 28.93 | 7,079,778 | 28.93 |
| 2026/8/20 | 27.32 | 28.38 | 27.01 | 28.18 | 5,749,053 | 28.18 |
| 2026/8/19 | 27.52 | 28.09 | 27.50 | 27.54 | 4,272,363 | 27.54 |
| 2026/8/18 | 27.86 | 27.96 | 27.59 | 27.64 | 4,317,058 | 27.64 |
| 2026/8/17 | 28.04 | 28.25 | 27.38 | 27.41 | 4,296,342 | 27.41 |
| 2026/8/14 | 29.62 | 29.70 | 28.43 | 28.48 | 3,163,955 | 28.48 |
| 2026/8/13 | 28.88 | 29.60 | 28.67 | 29.57 | 4,862,113 | 29.57 |
| 2026/8/12 | 28.56 | 28.74 | 28.07 | 28.64 | 4,485,923 | 28.64 |
| 2026/8/11 | 29.01 | 29.41 | 28.71 | 29.01 | 5,262,368 | 29.01 |
1〜20/250件
