日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2023/12/29 888 904 876 892 30,900
2023/12/28 855 896 833 896 38,500
2023/12/27 840 858 827 844 70,400
2023/12/26 855 873 841 849 63,400
2023/12/25 880 888 852 856 39,300
2023/12/22 914 920 885 886 42,100
2023/12/21 927 942 910 916 39,400
2023/12/20 930 964 925 940 56,200
2023/12/19 900 957 900 927 86,100
2023/12/18 845 900 845 900 51,900
2023/12/15 853 870 838 854 40,600
2023/12/14 861 862 831 832 32,600
2023/12/13 858 874 834 846 28,500
2023/12/12 875 875 854 854 19,500
2023/12/11 871 890 871 875 17,400
2023/12/08 882 889 867 871 27,100
2023/12/07 921 921 877 884 45,300
2023/12/06 929 950 921 921 46,100
2023/12/05 923 932 911 911 25,000
2023/12/04 932 962 925 925 22,300
2023/12/01 949 965 932 936 38,100
2023/11/30 940 950 921 947 45,600
2023/11/29 937 965 937 942 22,600
2023/11/28 953 963 940 951 24,700
2023/11/27 999 999 957 958 42,500
2023/11/24 1,000 1,019 984 984 38,900
2023/11/22 999 1,006 982 996 35,900
2023/11/21 995 1,012 980 1,008 57,200
2023/11/20 946 991 946 965 61,200
2023/11/17 940 953 926 938 34,900
2023/11/16 902 946 902 939 43,800
2023/11/15 909 923 896 907 35,600
2023/11/14 906 910 875 896 41,100
2023/11/13 908 930 885 906 84,600
2023/11/10 835 885 811 879 136,200
2023/11/09 840 841 807 832 46,900
2023/11/08 825 840 811 831 34,600
2023/11/07 819 823 794 821 46,600
2023/11/06 776 829 774 829 56,300
2023/11/02 751 772 750 769 31,700
2023/11/01 762 776 748 754 19,500
2023/10/31 749 769 731 759 39,500
2023/10/30 768 771 747 751 26,800
2023/10/27 762 783 759 770 43,000
2023/10/26 787 802 766 766 39,400
2023/10/25 809 818 791 802 33,100
2023/10/24 797 814 760 814 70,800
2023/10/23 843 850 789 790 64,900
2023/10/20 820 850 800 848 87,800
2023/10/19 877 877 828 848 59,900
2023/10/18 888 905 880 892 37,700
2023/10/17 869 913 869 903 45,600
2023/10/16 895 895 854 859 64,200
2023/10/13 941 941 904 914 28,100
2023/10/12 931 954 914 928 29,400
2023/10/11 940 960 913 933 21,700
2023/10/10 934 955 934 946 29,100
2023/10/06 935 940 916 933 18,900
2023/10/05 886 934 882 930 59,600
2023/10/04 859 926 854 883 89,200
2023/10/03 974 976 887 889 148,300
2023/10/02 1,015 1,027 981 981 66,300
2023/09/29 1,022 1,051 1,007 1,011 24,400
2023/09/28 1,039 1,042 1,015 1,022 15,400
2023/09/27 999 1,045 999 1,042 23,600
2023/09/26 1,021 1,021 997 999 20,400
2023/09/25 1,008 1,027 988 1,021 42,100
2023/09/22 977 1,019 976 1,007 21,300
2023/09/21 1,013 1,030 987 1,000 80,600
2023/09/20 1,030 1,049 1,017 1,018 11,500
2023/09/19 1,050 1,050 1,011 1,030 28,800
2023/09/15 1,050 1,073 1,042 1,042 18,300
2023/09/14 1,029 1,055 1,020 1,050 41,500
2023/09/13 1,022 1,035 1,009 1,021 17,600
2023/09/12 1,024 1,065 1,021 1,022 20,700
2023/09/11 1,070 1,070 1,021 1,024 34,900
2023/09/08 1,060 1,086 1,050 1,061 26,400
2023/09/07 1,098 1,105 1,066 1,078 37,600
2023/09/06 1,099 1,115 1,083 1,100 22,200
2023/09/05 1,087 1,122 1,077 1,099 26,900
2023/09/04 1,107 1,120 1,086 1,086 26,600
2023/09/01 1,116 1,118 1,099 1,108 24,100
2023/08/31 1,112 1,129 1,103 1,123 14,500
2023/08/30 1,140 1,151 1,102 1,117 40,000
2023/08/29 1,153 1,167 1,144 1,145 20,200
2023/08/28 1,150 1,169 1,135 1,150 20,300
2023/08/25 1,108 1,162 1,100 1,144 32,200
2023/08/24 1,138 1,149 1,115 1,135 25,600
2023/08/23 1,110 1,127 1,089 1,114 26,100
2023/08/22 1,093 1,110 1,071 1,087 32,500
2023/08/21 1,052 1,105 1,052 1,093 32,000
2023/08/18 1,087 1,111 1,060 1,061 38,700
2023/08/17 1,115 1,120 1,086 1,087 48,800
2023/08/16 1,080 1,158 1,080 1,140 58,000
2023/08/15 1,069 1,124 1,019 1,095 80,200
2023/08/14 1,100 1,100 1,060 1,061 47,400
2023/08/10 1,205 1,205 1,080 1,098 115,200
2023/08/09 1,130 1,189 1,111 1,180 67,300
2023/08/08 1,180 1,183 1,151 1,155 35,900
2023/08/07 1,160 1,184 1,138 1,172 41,700
2023/08/04 1,155 1,199 1,155 1,175 30,300
2023/08/03 1,182 1,203 1,162 1,162 72,900
2023/08/02 1,195 1,219 1,180 1,212 55,500
2023/08/01 1,245 1,246 1,196 1,200 91,200
2023/07/31 1,248 1,274 1,240 1,248 49,200
2023/07/28 1,294 1,294 1,220 1,247 189,200
2023/07/27 1,319 1,349 1,304 1,305 74,400
2023/07/26 1,355 1,355 1,310 1,331 77,200
2023/07/25 1,360 1,374 1,324 1,332 114,300
2023/07/24 1,350 1,411 1,350 1,376 193,300
2023/07/21 1,350 1,354 1,280 1,326 161,600
2023/07/20 1,358 1,384 1,340 1,350 107,100
2023/07/19 1,315 1,365 1,306 1,354 110,000
2023/07/18 1,350 1,366 1,300 1,307 117,800
2023/07/14 1,403 1,414 1,323 1,335 212,200
2023/07/13 1,385 1,419 1,337 1,403 250,300
2023/07/12 1,395 1,401 1,335 1,360 236,600
2023/07/11 1,289 1,410 1,284 1,390 436,500
2023/07/10 1,313 1,346 1,276 1,289 360,200
2023/07/07 1,180 1,310 1,170 1,300 219,300
2023/07/06 1,210 1,227 1,179 1,195 175,500
2023/07/05 1,276 1,287 1,211 1,232 189,500
2023/07/04 1,298 1,300 1,245 1,276 198,300
2023/07/03 1,329 1,342 1,280 1,285 379,700
2023/06/30 1,270 1,299 1,234 1,299 307,400
2023/06/29 1,207 1,234 1,190 1,234 151,600
2023/06/28 1,149 1,200 1,135 1,179 130,800
2023/06/27 1,141 1,163 1,110 1,138 90,000
2023/06/26 1,157 1,186 1,136 1,169 94,300
2023/06/23 1,247 1,268 1,151 1,201 255,700
2023/06/22 1,300 1,327 1,234 1,234 459,800
2023/06/21 1,164 1,295 1,141 1,288 564,000
2023/06/20 1,168 1,169 1,101 1,150 245,900
2023/06/19 1,068 1,139 1,032 1,136 215,900
2023/06/16 1,006 1,057 1,000 1,057 99,600
2023/06/15 984 1,004 978 1,000 61,800
2023/06/14 1,005 1,017 986 989 92,700
2023/06/13 1,047 1,048 999 1,002 104,700
2023/06/12 991 1,046 990 1,032 95,800
2023/06/09 1,018 1,028 993 995 91,800
2023/06/08 1,043 1,043 992 1,002 91,800
2023/06/07 1,092 1,092 1,030 1,035 126,700
2023/06/06 1,092 1,110 1,058 1,070 162,800
2023/06/05 1,020 1,092 1,001 1,086 104,300
2023/06/02 967 1,015 964 1,003 103,200
2023/06/01 1,000 1,009 970 972 110,800
2023/05/31 1,048 1,051 990 1,002 178,700
2023/05/30 1,065 1,075 1,029 1,048 93,300
2023/05/29 1,091 1,125 1,064 1,065 76,300
2023/05/26 1,101 1,117 1,074 1,075 78,700
2023/05/25 1,159 1,159 1,104 1,112 103,000
2023/05/24 1,146 1,167 1,088 1,159 119,300
2023/05/23 1,206 1,206 1,111 1,116 133,900
2023/05/22 1,161 1,222 1,140 1,176 143,300
2023/05/19 1,075 1,184 1,056 1,169 198,300
2023/05/18 1,095 1,095 1,038 1,075 133,400
2023/05/17 1,118 1,125 1,054 1,094 125,800
2023/05/16 1,058 1,090 1,051 1,073 110,000
2023/05/15 1,150 1,150 1,036 1,048 258,400
2023/05/12 1,166 1,200 1,152 1,159 270,900
2023/05/11 1,295 1,324 1,228 1,310 172,900
2023/05/10 1,378 1,379 1,258 1,268 209,400
2023/05/09 1,410 1,410 1,331 1,362 239,900
2023/05/08 1,268 1,397 1,246 1,362 526,700
2023/05/02 1,202 1,287 1,170 1,237 453,600
2023/05/01 1,265 1,271 1,188 1,203 340,900
2023/04/28 1,430 1,432 1,282 1,286 406,200
2023/04/27 1,461 1,463 1,379 1,389 254,600
2023/04/26 1,430 1,480 1,405 1,412 334,800
2023/04/25 1,451 1,576 1,414 1,500 1,514,500
2023/04/24 1,470 1,508 1,376 1,392 841,300
2023/04/21 1,726 1,793 1,520 1,550 1,398,200
2023/04/20 2,055 2,146 1,826 1,845 4,928,800
2023/04/19 2,106 2,300 2,010 2,255 2,346,600

このページの先頭へ