GENETICO PJSC (GECO)

GECO
🏛️ ロシア連邦 →
24.41
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 44.73 45.57 43.70 43.81 0.6M
2023-12-28 45.80 46.85 44.02 44.49 1.3M
2023-12-27 43.18 47.85 42.25 45.74 4.4M
2023-12-26 44.00 44.20 42.23 43.18 0.6M
2023-12-25 44.29 45.00 43.21 43.84 0.7M
2023-12-22 43.63 45.20 42.76 44.14 1.5M
2023-12-21 43.84 45.90 42.11 44.04 4.1M
2023-12-20 44.33 45.48 43.58 43.83 0.9M
2023-12-19 44.69 46.55 43.05 44.08 3.3M
2023-12-18 37.95 45.97 37.60 44.10 6.7M
2023-12-15 37.10 38.20 36.12 37.75 0.6M
2023-12-14 38.80 38.80 37.10 37.10 0.8M
2023-12-13 36.69 38.77 36.31 37.48 1.4M
2023-12-12 36.90 38.25 36.23 36.69 1.0M
2023-12-11 37.70 38.05 35.77 36.90 0.9M
2023-12-08 38.55 39.48 37.32 37.70 1.0M
2023-12-07 39.80 40.22 36.85 38.23 1.0M
2023-12-06 39.68 41.96 39.34 39.61 1.5M
2023-12-05 41.31 42.00 38.13 39.30 1.6M
2023-12-04 43.91 43.91 41.01 41.18 1.0M
2023-12-01 44.85 44.89 43.50 43.97 0.6M
2023-11-30 45.66 46.06 43.61 44.34 0.7M
2023-11-29 44.42 46.72 43.01 45.68 1.8M
2023-11-28 45.51 45.89 43.56 44.27 1.0M
2023-11-27 46.84 46.99 45.00 45.05 0.9M
2023-11-24 47.00 47.96 45.75 46.19 1.2M
2023-11-23 49.16 50.84 45.80 46.48 2.9M
2023-11-22 45.46 49.55 45.04 49.22 4.9M
2023-11-21 46.58 46.58 44.41 45.45 1.4M
2023-11-20 47.28 48.80 45.80 46.16 1.8M
2023-11-17 48.41 49.40 45.65 47.04 1.6M
2023-11-16 45.00 49.86 44.50 47.80 5.3M
2023-11-15 42.58 46.60 40.28 45.00 5.6M
2023-11-14 47.50 47.65 40.00 42.37 5.2M
2023-11-13 51.56 53.50 46.73 47.75 2.9M
2023-11-10 51.60 51.80 47.64 51.47 5.0M
2023-11-09 53.10 53.88 50.80 51.60 1.8M
2023-11-08 54.26 55.50 53.00 53.05 1.9M
2023-11-07 55.48 55.95 54.00 54.26 1.1M
2023-11-06 54.92 56.18 54.71 55.36 0.8M
2023-11-03 56.16 56.29 54.24 54.60 1.2M
2023-11-02 56.43 58.21 54.63 56.18 1.9M
2023-11-01 56.00 57.00 55.21 56.50 1.0M
2023-10-31 57.40 58.05 55.20 56.00 1.7M
2023-10-30 55.99 58.90 55.99 57.36 3.9M
2023-10-27 55.75 57.50 54.56 55.83 2.2M
2023-10-26 59.00 59.81 55.38 55.60 3.8M
2023-10-25 58.70 61.80 57.50 58.25 10.3M
2023-10-24 53.51 58.85 52.30 58.80 11.1M
2023-10-23 56.75 57.48 52.80 53.51 5.4M
2023-10-20 60.00 60.03 56.57 56.75 3.2M
2023-10-19 60.20 61.43 58.51 59.80 3.1M
2023-10-18 61.00 62.40 59.70 60.07 3.6M
2023-10-17 61.20 63.24 59.27 61.50 6.7M
2023-10-16 65.20 65.27 61.04 61.27 6.1M
2023-10-13 63.81 65.90 63.20 64.00 10.7M
2023-10-12 60.00 66.38 58.65 63.12 21.2M
2023-10-11 60.50 63.39 57.77 61.00 15.4M
2023-10-10 59.54 67.45 57.67 60.41 49.8M
2023-10-09 53.03 59.32 52.17 59.24 26.8M
2023-10-06 51.31 55.40 50.00 52.80 16.0M
2023-10-05 52.58 52.80 50.67 51.25 2.5M
2023-10-04 54.06 54.80 51.70 51.97 3.8M
2023-10-03 53.65 57.03 50.88 54.00 23.2M
2023-10-02 51.00 53.38 48.83 53.38 22.3M
2023-09-29 49.68 49.68 46.51 46.80 3.7M
2023-09-28 51.08 53.63 47.84 48.71 14.7M
2023-09-27 43.58 52.20 43.33 51.10 33.9M
2023-09-26 46.60 46.60 42.55 43.30 7.9M
2023-09-25 49.11 50.75 45.15 46.10 9.1M
2023-09-22 52.15 55.60 48.38 49.00 15.3M
2023-09-21 50.00 57.11 46.90 52.15 32.0M
2023-09-20 50.93 55.60 43.39 50.25 34.6M
2023-09-19 38.60 51.60 36.37 50.92 53.2M
2023-09-18 38.40 42.39 35.93 38.04 22.2M
2023-09-15 33.33 39.32 33.33 37.30 31.0M
2023-09-14 32.60 39.93 26.89 33.20 31.7M
2023-09-13 32.65 32.65 32.00 32.46 0.3M
2023-09-12 32.48 32.65 32.29 32.55 0.1M
2023-09-11 32.20 32.65 32.20 32.28 0.2M
2023-09-08 32.60 32.99 32.10 32.65 0.4M
2023-09-07 33.39 33.39 32.57 32.70 0.5M
2023-09-06 33.62 33.68 33.17 33.39 0.4M
2023-09-05 33.40 33.85 33.30 33.41 1.0M
2023-09-04 33.10 34.00 33.00 33.33 1.4M
2023-09-01 33.01 33.32 32.55 32.80 0.7M
2023-08-31 33.00 33.37 33.00 33.08 0.3M
2023-08-30 33.05 33.43 33.05 33.25 0.3M
2023-08-29 33.50 33.83 33.30 33.34 0.4M
2023-08-28 33.57 33.94 33.30 33.65 0.4M
2023-08-25 33.57 34.23 33.20 33.56 0.5M
2023-08-24 33.46 33.75 32.74 33.54 0.4M
2023-08-23 33.98 35.33 33.51 33.80 2.3M
2023-08-22 33.73 33.89 33.26 33.69 0.2M
2023-08-21 33.05 33.99 32.87 33.74 0.5M
2023-08-18 32.60 32.92 32.30 32.80 0.4M
2023-08-17 33.16 33.17 31.32 32.45 0.7M
2023-08-16 33.41 33.70 31.64 33.11 0.8M
2023-08-15 33.53 34.25 32.57 33.41 0.6M
2023-08-14 34.60 34.68 33.50 33.53 1.0M
2023-08-11 33.62 34.56 33.50 34.20 0.8M
2023-08-10 33.67 33.89 33.31 33.62 0.3M
2023-08-09 33.65 34.00 33.35 33.66 0.3M
2023-08-08 33.80 34.09 32.65 33.50 0.5M
2023-08-07 34.20 34.60 33.80 33.80 0.6M
2023-08-04 35.00 35.37 32.57 33.80 1.8M
2023-08-03 35.00 35.35 34.26 34.63 0.9M
2023-08-02 34.35 35.43 34.31 34.45 2.0M
2023-08-01 34.20 34.89 33.50 34.35 1.7M
2023-07-31 34.40 34.72 34.10 34.18 0.6M
2023-07-28 34.48 34.64 33.71 34.05 0.9M
2023-07-27 33.46 34.79 33.30 33.91 4.2M
2023-07-26 33.70 34.00 33.35 33.45 0.5M
2023-07-25 33.60 33.99 33.31 33.66 0.8M
2023-07-24 33.90 33.90 32.95 33.41 0.4M
2023-07-21 33.40 34.24 32.70 33.35 1.3M
2023-07-20 32.78 35.00 32.70 33.09 4.7M
2023-07-19 32.67 32.70 32.33 32.54 0.3M
2023-07-18 32.35 32.68 32.33 32.49 0.3M
2023-07-17 32.31 32.48 32.31 32.41 0.2M
2023-07-14 32.50 32.50 32.20 32.31 0.3M
2023-07-13 32.68 32.83 32.30 32.42 0.2M
2023-07-12 32.57 32.95 32.30 32.71 0.4M
2023-07-11 32.49 32.59 32.13 32.50 0.2M
2023-07-10 32.10 32.50 32.03 32.30 0.3M
2023-07-07 32.61 32.70 31.98 32.09 0.6M
2023-07-06 33.03 33.17 32.50 32.50 0.5M
2023-07-05 33.04 33.40 33.00 33.01 0.2M
2023-07-04 33.10 33.56 33.00 33.04 0.4M
2023-07-03 33.40 33.70 33.00 33.10 0.5M
2023-06-30 33.99 34.50 33.26 33.43 0.7M
2023-06-29 32.99 34.00 32.99 33.90 1.1M
2023-06-28 33.03 33.69 32.88 32.99 0.3M
2023-06-27 33.02 33.79 32.60 33.09 0.5M
2023-06-26 33.80 34.33 32.54 33.01 0.9M
2023-06-23 34.86 34.86 32.28 34.11 1.6M
2023-06-22 33.91 35.25 33.46 34.86 3.8M
2023-06-21 33.63 33.98 33.19 33.74 0.9M
2023-06-20 33.10 34.09 33.08 33.19 1.8M
2023-06-19 33.14 33.36 32.50 33.08 0.5M
2023-06-16 33.57 33.57 32.50 32.80 0.6M
2023-06-15 33.50 33.92 32.82 33.30 0.7M
2023-06-14 34.40 34.60 32.35 33.48 1.8M
2023-06-13 32.82 34.00 32.20 33.68 2.3M
2023-06-09 31.91 33.39 31.91 32.20 1.5M
2023-06-08 32.78 32.97 31.96 32.20 0.9M
2023-06-07 32.59 33.00 31.90 32.22 1.0M
2023-06-06 32.20 32.28 30.54 31.90 1.4M
2023-06-05 31.99 34.49 31.51 32.56 3.8M
2023-06-02 32.70 33.18 31.74 31.99 1.9M
2023-06-01 31.00 33.62 30.23 32.75 5.8M
2023-05-31 29.22 31.20 29.04 30.60 1.2M
2023-05-30 30.18 30.50 29.40 29.49 0.5M
2023-05-29 30.00 30.95 29.41 30.39 1.1M
2023-05-26 28.44 31.60 28.41 30.00 4.1M
2023-05-25 30.25 30.25 28.13 28.40 1.2M
2023-05-24 30.60 30.82 28.76 29.55 1.5M
2023-05-23 31.80 31.90 30.10 30.45 1.4M
2023-05-22 32.51 32.60 31.40 31.63 1.8M
2023-05-19 31.81 32.56 31.31 31.53 1.5M
2023-05-18 32.14 33.20 31.82 31.86 2.1M
2023-05-17 31.75 32.75 31.73 32.00 2.0M
2023-05-16 32.20 32.35 31.70 31.89 1.6M
2023-05-15 32.56 33.05 32.00 32.17 1.3M
2023-05-12 33.30 33.40 32.00 32.29 1.4M
2023-05-11 33.53 34.80 32.73 33.30 3.5M
2023-05-10 31.70 34.20 31.70 33.37 5.6M
2023-05-08 33.30 33.50 31.25 32.20 1.7M
2023-05-05 32.92 34.94 31.55 32.20 8.0M
2023-05-04 35.51 36.50 32.26 32.82 5.7M
2023-05-03 37.00 40.20 35.02 35.40 8.2M
2023-05-02 38.50 42.00 31.60 37.49 47.5M
2023-04-28 38.50 38.50 37.00 38.50 3.9M
2023-04-27 27.53 35.03 27.53 35.03 10.4M
2023-04-26 25.03 25.03 25.03 25.03 1.9M