ジェノバ(5570)の株価時系列情報
ジェノバ(5570)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 718 | 718 | 701 | 714 | 34,200 |
| 2025/06/12 | 724 | 724 | 706 | 707 | 15,900 |
| 2025/06/11 | 725 | 730 | 713 | 713 | 26,200 |
| 2025/06/10 | 699 | 725 | 699 | 719 | 24,900 |
| 2025/06/09 | 690 | 699 | 689 | 694 | 12,400 |
| 2025/06/06 | 700 | 700 | 685 | 685 | 16,800 |
| 2025/06/05 | 708 | 708 | 699 | 706 | 15,000 |
| 2025/06/04 | 690 | 702 | 685 | 702 | 23,400 |
| 2025/06/03 | 685 | 693 | 681 | 682 | 6,100 |
| 2025/06/02 | 694 | 694 | 684 | 684 | 6,000 |
| 2025/05/30 | 684 | 693 | 679 | 693 | 17,900 |
| 2025/05/29 | 687 | 693 | 681 | 683 | 14,500 |
| 2025/05/28 | 698 | 698 | 682 | 686 | 10,200 |
| 2025/05/27 | 697 | 697 | 688 | 688 | 9,400 |
| 2025/05/26 | 685 | 696 | 685 | 694 | 9,200 |
| 2025/05/23 | 694 | 709 | 685 | 685 | 21,800 |
| 2025/05/22 | 700 | 705 | 696 | 696 | 17,700 |
| 2025/05/21 | 723 | 723 | 705 | 716 | 12,700 |
| 2025/05/20 | 701 | 716 | 701 | 715 | 20,600 |
| 2025/05/19 | 694 | 704 | 694 | 695 | 8,700 |
| 2025/05/16 | 684 | 695 | 677 | 684 | 17,600 |
| 2025/05/15 | 671 | 675 | 665 | 667 | 9,800 |
| 2025/05/14 | 683 | 685 | 668 | 673 | 13,000 |
| 2025/05/13 | 703 | 703 | 673 | 683 | 62,400 |
| 2025/05/12 | 710 | 731 | 706 | 711 | 47,500 |
| 2025/05/09 | 686 | 694 | 682 | 694 | 8,600 |
| 2025/05/08 | 668 | 682 | 666 | 681 | 6,400 |
| 2025/05/07 | 685 | 690 | 665 | 666 | 16,000 |
| 2025/05/02 | 692 | 695 | 682 | 683 | 13,900 |
| 2025/05/01 | 708 | 708 | 695 | 695 | 7,100 |
| 2025/04/30 | 708 | 708 | 693 | 705 | 10,900 |
| 2025/04/28 | 708 | 710 | 701 | 708 | 8,200 |
| 2025/04/25 | 702 | 702 | 695 | 698 | 8,100 |
| 2025/04/24 | 698 | 700 | 694 | 700 | 5,400 |
| 2025/04/23 | 701 | 701 | 690 | 695 | 7,900 |
| 2025/04/22 | 694 | 695 | 682 | 682 | 10,300 |
| 2025/04/21 | 682 | 694 | 682 | 694 | 7,600 |
| 2025/04/18 | 671 | 681 | 663 | 681 | 10,300 |
| 2025/04/17 | 661 | 669 | 651 | 667 | 5,900 |
| 2025/04/16 | 670 | 672 | 652 | 662 | 10,300 |
| 2025/04/15 | 665 | 679 | 665 | 672 | 3,100 |
| 2025/04/14 | 681 | 691 | 663 | 664 | 15,700 |
| 2025/04/11 | 628 | 675 | 600 | 673 | 25,200 |
| 2025/04/10 | 650 | 668 | 640 | 643 | 29,600 |
| 2025/04/09 | 621 | 626 | 601 | 620 | 15,800 |
| 2025/04/08 | 600 | 642 | 600 | 628 | 45,200 |
| 2025/04/07 | 554 | 592 | 543 | 564 | 63,600 |
| 2025/04/04 | 683 | 683 | 613 | 634 | 65,400 |
| 2025/04/03 | 700 | 730 | 685 | 688 | 44,800 |
| 2025/04/02 | 745 | 751 | 734 | 743 | 12,000 |
| 2025/04/01 | 768 | 768 | 737 | 745 | 21,100 |
| 2025/03/31 | 759 | 776 | 754 | 766 | 32,000 |
| 2025/03/28 | 765 | 777 | 762 | 769 | 17,300 |
| 2025/03/27 | 783 | 790 | 765 | 777 | 38,600 |
| 2025/03/26 | 743 | 798 | 743 | 784 | 155,200 |
| 2025/03/25 | 696 | 732 | 696 | 731 | 38,200 |
| 2025/03/24 | 695 | 702 | 694 | 694 | 12,200 |
| 2025/03/21 | 708 | 710 | 696 | 696 | 17,400 |
| 2025/03/19 | 712 | 719 | 710 | 713 | 5,700 |
| 2025/03/18 | 723 | 724 | 713 | 717 | 8,600 |
| 2025/03/17 | 710 | 734 | 710 | 716 | 23,100 |
| 2025/03/14 | 721 | 721 | 706 | 708 | 14,000 |
| 2025/03/13 | 710 | 720 | 710 | 710 | 8,300 |
| 2025/03/12 | 691 | 711 | 691 | 705 | 6,900 |
| 2025/03/11 | 692 | 706 | 670 | 699 | 18,300 |
| 2025/03/10 | 681 | 701 | 677 | 699 | 24,100 |
| 2025/03/07 | 705 | 705 | 685 | 685 | 27,100 |
| 2025/03/06 | 720 | 722 | 700 | 710 | 21,100 |
| 2025/03/05 | 710 | 730 | 700 | 720 | 24,700 |
| 2025/03/04 | 718 | 720 | 694 | 708 | 20,100 |
| 2025/03/03 | 739 | 740 | 718 | 718 | 22,300 |
| 2025/02/28 | 735 | 753 | 716 | 736 | 40,100 |
| 2025/02/27 | 722 | 752 | 722 | 733 | 16,200 |
| 2025/02/26 | 735 | 748 | 713 | 722 | 37,900 |
| 2025/02/25 | 789 | 789 | 741 | 744 | 64,000 |
| 2025/02/21 | 740 | 794 | 730 | 790 | 65,100 |
| 2025/02/20 | 779 | 779 | 732 | 740 | 49,900 |
| 2025/02/19 | 762 | 799 | 755 | 779 | 38,500 |
| 2025/02/18 | 739 | 772 | 732 | 772 | 46,000 |
| 2025/02/17 | 715 | 738 | 711 | 730 | 28,200 |
| 2025/02/14 | 720 | 720 | 702 | 708 | 26,200 |
| 2025/02/13 | 731 | 732 | 710 | 713 | 45,000 |
| 2025/02/12 | 670 | 745 | 670 | 728 | 93,500 |
| 2025/02/10 | 675 | 679 | 660 | 667 | 16,600 |
| 2025/02/07 | 673 | 682 | 671 | 675 | 12,300 |
| 2025/02/06 | 685 | 692 | 674 | 674 | 15,200 |
| 2025/02/05 | 693 | 695 | 676 | 686 | 15,500 |
| 2025/02/04 | 681 | 693 | 670 | 687 | 18,400 |
| 2025/02/03 | 688 | 688 | 660 | 671 | 39,100 |
| 2025/01/31 | 700 | 746 | 671 | 678 | 127,800 |
| 2025/01/30 | 690 | 690 | 660 | 663 | 37,700 |
| 2025/01/29 | 672 | 699 | 666 | 691 | 37,300 |
| 2025/01/28 | 640 | 665 | 630 | 662 | 50,900 |
| 2025/01/27 | 634 | 639 | 622 | 634 | 17,500 |
| 2025/01/24 | 632 | 636 | 623 | 624 | 18,500 |
| 2025/01/23 | 618 | 635 | 615 | 633 | 29,700 |
| 2025/01/22 | 610 | 615 | 610 | 614 | 18,600 |
| 2025/01/21 | 608 | 620 | 604 | 610 | 19,600 |
| 2025/01/20 | 592 | 608 | 592 | 604 | 15,000 |
| 2025/01/17 | 590 | 596 | 586 | 593 | 8,400 |
| 2025/01/16 | 591 | 596 | 591 | 594 | 9,900 |
| 2025/01/15 | 598 | 599 | 590 | 592 | 6,500 |
| 2025/01/14 | 595 | 598 | 588 | 595 | 12,800 |
| 2025/01/10 | 577 | 605 | 577 | 598 | 12,100 |
| 2025/01/09 | 597 | 599 | 580 | 580 | 18,400 |
| 2025/01/08 | 602 | 609 | 596 | 600 | 10,500 |
| 2025/01/07 | 610 | 610 | 595 | 603 | 14,100 |
| 2025/01/06 | 584 | 605 | 575 | 600 | 28,200 |
| 2024/12/30 | 573 | 586 | 570 | 575 | 13,400 |
| 2024/12/27 | 555 | 568 | 555 | 567 | 11,200 |
| 2024/12/26 | 550 | 558 | 550 | 553 | 27,900 |
| 2024/12/25 | 556 | 560 | 546 | 550 | 33,500 |
| 2024/12/24 | 555 | 567 | 555 | 557 | 13,100 |
| 2024/12/23 | 567 | 576 | 559 | 560 | 20,800 |
| 2024/12/20 | 578 | 578 | 565 | 567 | 18,600 |
| 2024/12/19 | 566 | 578 | 566 | 576 | 15,700 |
| 2024/12/18 | 582 | 590 | 570 | 582 | 20,700 |
| 2024/12/17 | 577 | 582 | 572 | 581 | 13,200 |
| 2024/12/16 | 589 | 590 | 580 | 582 | 16,200 |
| 2024/12/13 | 594 | 600 | 574 | 588 | 31,200 |
| 2024/12/12 | 606 | 620 | 581 | 585 | 60,600 |
| 2024/12/11 | 560 | 610 | 560 | 610 | 108,400 |
| 2024/12/10 | 554 | 560 | 548 | 560 | 28,700 |
| 2024/12/09 | 555 | 555 | 550 | 550 | 8,900 |
| 2024/12/06 | 555 | 555 | 546 | 555 | 20,300 |
| 2024/12/05 | 560 | 560 | 552 | 555 | 34,500 |
| 2024/12/04 | 570 | 573 | 561 | 565 | 25,200 |
| 2024/12/03 | 580 | 584 | 572 | 578 | 9,000 |
| 2024/12/02 | 584 | 584 | 577 | 584 | 6,800 |
| 2024/11/29 | 576 | 582 | 570 | 582 | 7,100 |
| 2024/11/28 | 572 | 580 | 568 | 575 | 17,000 |
| 2024/11/27 | 570 | 571 | 564 | 566 | 10,900 |
| 2024/11/26 | 583 | 583 | 568 | 570 | 9,500 |
| 2024/11/25 | 583 | 584 | 580 | 582 | 8,200 |
| 2024/11/22 | 577 | 582 | 575 | 580 | 6,800 |
| 2024/11/21 | 581 | 588 | 570 | 576 | 6,300 |
| 2024/11/20 | 567 | 583 | 567 | 573 | 8,400 |
| 2024/11/19 | 564 | 573 | 564 | 568 | 5,300 |
| 2024/11/18 | 562 | 566 | 560 | 560 | 8,000 |
| 2024/11/15 | 569 | 580 | 560 | 560 | 16,500 |
| 2024/11/14 | 577 | 579 | 560 | 561 | 23,000 |
| 2024/11/13 | 598 | 598 | 561 | 583 | 24,300 |
| 2024/11/12 | 618 | 618 | 583 | 590 | 25,800 |
| 2024/11/11 | 604 | 659 | 596 | 623 | 52,200 |
| 2024/11/08 | 584 | 595 | 582 | 595 | 14,000 |
| 2024/11/07 | 585 | 587 | 582 | 585 | 17,800 |
| 2024/11/06 | 576 | 582 | 563 | 580 | 10,400 |
| 2024/11/05 | 579 | 579 | 560 | 574 | 10,800 |
| 2024/11/01 | 575 | 579 | 570 | 575 | 6,900 |
| 2024/10/31 | 576 | 580 | 575 | 575 | 4,500 |
| 2024/10/30 | 588 | 588 | 561 | 576 | 12,000 |
| 2024/10/29 | 573 | 590 | 572 | 575 | 10,100 |
| 2024/10/28 | 577 | 581 | 566 | 577 | 9,900 |
| 2024/10/25 | 595 | 595 | 573 | 576 | 17,600 |
| 2024/10/24 | 595 | 599 | 595 | 597 | 4,900 |
| 2024/10/23 | 601 | 601 | 595 | 595 | 7,100 |
| 2024/10/22 | 605 | 605 | 598 | 600 | 9,800 |
| 2024/10/21 | 602 | 605 | 600 | 604 | 6,500 |
| 2024/10/18 | 605 | 607 | 603 | 603 | 5,300 |
| 2024/10/17 | 605 | 605 | 603 | 605 | 3,500 |
| 2024/10/16 | 605 | 608 | 602 | 604 | 8,200 |
| 2024/10/15 | 605 | 607 | 601 | 604 | 6,600 |
| 2024/10/11 | 609 | 609 | 604 | 608 | 6,400 |
| 2024/10/10 | 605 | 609 | 603 | 609 | 7,300 |
| 2024/10/09 | 607 | 609 | 601 | 605 | 11,500 |
| 2024/10/08 | 608 | 611 | 606 | 606 | 7,700 |
| 2024/10/07 | 620 | 620 | 610 | 610 | 14,100 |
| 2024/10/04 | 619 | 623 | 615 | 617 | 7,500 |
| 2024/10/03 | 624 | 624 | 615 | 617 | 4,200 |
| 2024/10/02 | 617 | 629 | 614 | 614 | 4,700 |
| 2024/10/01 | 615 | 628 | 615 | 617 | 7,900 |
| 2024/09/30 | 632 | 632 | 613 | 613 | 12,000 |
| 2024/09/27 | 638 | 638 | 630 | 632 | 8,500 |
| 2024/09/26 | 634 | 637 | 631 | 633 | 6,900 |
| 2024/09/25 | 637 | 638 | 634 | 634 | 3,500 |
| 2024/09/24 | 640 | 640 | 632 | 637 | 5,000 |
| 2024/09/20 | 637 | 638 | 631 | 632 | 4,900 |
| 2024/09/19 | 627 | 630 | 622 | 630 | 9,900 |
| 2024/09/18 | 622 | 629 | 620 | 622 | 6,900 |
| 2024/09/17 | 626 | 640 | 616 | 619 | 8,400 |
| 2024/09/13 | 615 | 628 | 615 | 628 | 6,300 |
| 2024/09/12 | 620 | 635 | 620 | 628 | 2,100 |
| 2024/09/11 | 622 | 632 | 609 | 620 | 12,300 |
| 2024/09/10 | 622 | 640 | 622 | 632 | 3,000 |
| 2024/09/09 | 613 | 647 | 611 | 637 | 8,700 |
| 2024/09/06 | 636 | 649 | 633 | 633 | 5,700 |
| 2024/09/05 | 638 | 649 | 630 | 635 | 7,700 |
| 2024/09/04 | 661 | 678 | 620 | 628 | 68,800 |
| 2024/09/03 | 658 | 676 | 652 | 663 | 58,900 |
| 2024/09/02 | 669 | 671 | 656 | 658 | 44,500 |
| 2024/08/30 | 661 | 668 | 660 | 668 | 3,500 |
| 2024/08/29 | 666 | 670 | 658 | 658 | 9,800 |
| 2024/08/28 | 668 | 670 | 659 | 668 | 10,300 |
| 2024/08/27 | 658 | 663 | 651 | 662 | 9,400 |
| 2024/08/26 | 660 | 661 | 650 | 650 | 10,700 |
| 2024/08/23 | 664 | 680 | 657 | 657 | 16,300 |
| 2024/08/22 | 673 | 673 | 658 | 664 | 5,700 |
| 2024/08/21 | 655 | 676 | 653 | 662 | 9,500 |
| 2024/08/20 | 657 | 668 | 650 | 668 | 19,300 |
| 2024/08/19 | 660 | 660 | 647 | 651 | 15,000 |