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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 665 | 685 | 641 | 657 | 18,400 |
| 2024/08/15 | 663 | 663 | 645 | 645 | 15,200 |
| 2024/08/14 | 642 | 662 | 642 | 655 | 13,900 |
| 2024/08/13 | 637 | 649 | 629 | 644 | 15,000 |
| 2024/08/09 | 617 | 629 | 611 | 617 | 16,600 |
| 2024/08/08 | 595 | 616 | 591 | 607 | 13,600 |
| 2024/08/07 | 550 | 604 | 550 | 599 | 28,100 |
| 2024/08/06 | 577 | 615 | 550 | 580 | 34,200 |
| 2024/08/05 | 565 | 590 | 555 | 555 | 89,200 |
| 2024/08/02 | 724 | 724 | 655 | 655 | 63,200 |
| 2024/08/01 | 750 | 753 | 733 | 733 | 12,400 |
| 2024/07/31 | 756 | 756 | 740 | 744 | 8,200 |
| 2024/07/30 | 744 | 777 | 744 | 757 | 11,600 |
| 2024/07/29 | 748 | 759 | 730 | 747 | 19,400 |
| 2024/07/26 | 759 | 767 | 750 | 752 | 7,700 |
| 2024/07/25 | 757 | 766 | 748 | 759 | 10,700 |
| 2024/07/24 | 774 | 779 | 766 | 766 | 5,700 |
| 2024/07/23 | 761 | 777 | 761 | 776 | 13,700 |
| 2024/07/22 | 780 | 780 | 760 | 761 | 18,000 |
| 2024/07/19 | 800 | 800 | 782 | 783 | 10,600 |
| 2024/07/18 | 814 | 819 | 800 | 800 | 13,500 |
| 2024/07/17 | 818 | 828 | 810 | 819 | 33,600 |
| 2024/07/16 | 818 | 819 | 810 | 815 | 7,700 |
| 2024/07/12 | 814 | 814 | 805 | 806 | 5,500 |
| 2024/07/11 | 798 | 815 | 793 | 808 | 18,100 |
| 2024/07/10 | 815 | 815 | 780 | 788 | 28,000 |
| 2024/07/09 | 808 | 817 | 805 | 805 | 11,500 |
| 2024/07/08 | 818 | 818 | 807 | 808 | 10,200 |
| 2024/07/05 | 803 | 807 | 797 | 804 | 10,300 |
| 2024/07/04 | 793 | 818 | 793 | 807 | 25,600 |
| 2024/07/03 | 821 | 829 | 791 | 791 | 46,900 |
| 2024/07/02 | 840 | 840 | 820 | 826 | 47,200 |
| 2024/07/01 | 768 | 888 | 768 | 832 | 278,800 |
| 2024/06/28 | 752 | 758 | 750 | 754 | 6,600 |
| 2024/06/27 | 752 | 759 | 752 | 752 | 7,100 |
| 2024/06/26 | 755 | 757 | 742 | 752 | 8,300 |
| 2024/06/25 | 759 | 759 | 747 | 755 | 2,700 |
| 2024/06/24 | 739 | 743 | 735 | 743 | 4,900 |
| 2024/06/21 | 725 | 746 | 725 | 740 | 11,200 |
| 2024/06/20 | 722 | 730 | 721 | 724 | 6,500 |
| 2024/06/19 | 726 | 734 | 724 | 725 | 8,000 |
| 2024/06/18 | 727 | 738 | 724 | 731 | 15,700 |
| 2024/06/17 | 734 | 738 | 725 | 725 | 13,100 |
| 2024/06/14 | 710 | 729 | 710 | 720 | 15,300 |
| 2024/06/13 | 717 | 730 | 716 | 716 | 6,700 |
| 2024/06/12 | 720 | 727 | 710 | 716 | 8,000 |
| 2024/06/11 | 727 | 729 | 720 | 720 | 12,700 |
| 2024/06/10 | 730 | 741 | 724 | 733 | 6,600 |
| 2024/06/07 | 747 | 747 | 727 | 730 | 16,800 |
| 2024/06/06 | 750 | 763 | 737 | 749 | 20,200 |
| 2024/06/05 | 765 | 765 | 754 | 762 | 8,600 |
| 2024/06/04 | 730 | 761 | 730 | 754 | 13,000 |
| 2024/06/03 | 720 | 729 | 720 | 727 | 6,200 |
| 2024/05/31 | 725 | 730 | 712 | 720 | 14,000 |
| 2024/05/30 | 726 | 738 | 713 | 725 | 14,400 |
| 2024/05/29 | 735 | 747 | 724 | 735 | 16,500 |
| 2024/05/28 | 736 | 745 | 735 | 737 | 11,100 |
| 2024/05/27 | 735 | 738 | 710 | 736 | 19,800 |
| 2024/05/24 | 743 | 743 | 730 | 742 | 14,000 |
| 2024/05/23 | 759 | 759 | 745 | 746 | 9,400 |
| 2024/05/22 | 758 | 770 | 758 | 759 | 7,100 |
| 2024/05/21 | 767 | 770 | 756 | 759 | 9,200 |
| 2024/05/20 | 757 | 766 | 756 | 759 | 7,700 |
| 2024/05/17 | 749 | 758 | 741 | 758 | 11,200 |
| 2024/05/16 | 771 | 773 | 737 | 747 | 26,100 |
| 2024/05/15 | 776 | 776 | 750 | 765 | 31,600 |
| 2024/05/14 | 779 | 782 | 771 | 778 | 12,500 |
| 2024/05/13 | 780 | 788 | 772 | 780 | 13,600 |
| 2024/05/10 | 810 | 810 | 780 | 780 | 26,100 |
| 2024/05/09 | 828 | 828 | 810 | 810 | 12,100 |
| 2024/05/08 | 826 | 831 | 814 | 819 | 14,100 |
| 2024/05/07 | 797 | 827 | 796 | 824 | 22,000 |
| 2024/05/02 | 806 | 815 | 785 | 792 | 28,600 |
| 2024/05/01 | 794 | 804 | 792 | 793 | 12,700 |
| 2024/04/30 | 776 | 793 | 776 | 791 | 19,500 |
| 2024/04/26 | 782 | 783 | 771 | 773 | 11,400 |
| 2024/04/25 | 777 | 788 | 772 | 772 | 14,100 |
| 2024/04/24 | 773 | 785 | 772 | 784 | 31,900 |
| 2024/04/23 | 784 | 784 | 767 | 769 | 21,200 |
| 2024/04/22 | 767 | 776 | 759 | 770 | 14,800 |
| 2024/04/19 | 776 | 779 | 748 | 755 | 25,000 |
| 2024/04/18 | 760 | 793 | 760 | 786 | 20,100 |
| 2024/04/17 | 780 | 780 | 763 | 764 | 25,800 |
| 2024/04/16 | 782 | 787 | 771 | 771 | 15,200 |
| 2024/04/15 | 796 | 796 | 785 | 786 | 13,100 |
| 2024/04/12 | 797 | 807 | 796 | 796 | 16,500 |
| 2024/04/11 | 792 | 798 | 787 | 796 | 6,600 |
| 2024/04/10 | 803 | 818 | 799 | 799 | 12,600 |
| 2024/04/09 | 808 | 808 | 790 | 803 | 20,800 |
| 2024/04/08 | 800 | 806 | 793 | 804 | 15,800 |
| 2024/04/05 | 782 | 794 | 770 | 794 | 26,800 |
| 2024/04/04 | 793 | 798 | 785 | 791 | 22,600 |
| 2024/04/03 | 792 | 799 | 781 | 789 | 17,800 |
| 2024/04/02 | 815 | 815 | 788 | 788 | 50,800 |
| 2024/04/01 | 845 | 845 | 820 | 820 | 22,700 |
| 2024/03/29 | 835 | 846 | 834 | 838 | 12,000 |
| 2024/03/28 | 830 | 849 | 830 | 833 | 17,400 |
| 2024/03/27 | 825 | 842 | 825 | 830 | 10,800 |
| 2024/03/26 | 829 | 833 | 822 | 824 | 15,900 |
| 2024/03/25 | 840 | 852 | 830 | 830 | 41,400 |
| 2024/03/22 | 860 | 860 | 840 | 845 | 40,200 |
| 2024/03/21 | 853 | 862 | 848 | 852 | 17,500 |
| 2024/03/19 | 842 | 860 | 842 | 852 | 19,900 |
| 2024/03/18 | 809 | 843 | 809 | 842 | 22,000 |
| 2024/03/15 | 814 | 823 | 803 | 806 | 37,100 |
| 2024/03/14 | 823 | 833 | 813 | 825 | 22,700 |
| 2024/03/13 | 860 | 860 | 823 | 823 | 36,600 |
| 2024/03/12 | 836 | 856 | 820 | 855 | 32,300 |
| 2024/03/11 | 889 | 889 | 840 | 842 | 93,200 |
| 2024/03/08 | 865 | 892 | 863 | 891 | 33,200 |
| 2024/03/07 | 911 | 911 | 873 | 875 | 63,200 |
| 2024/03/06 | 905 | 944 | 900 | 911 | 76,200 |
| 2024/03/05 | 938 | 938 | 903 | 905 | 36,500 |
| 2024/03/04 | 928 | 968 | 921 | 937 | 38,500 |
| 2024/03/01 | 935 | 936 | 916 | 921 | 23,500 |
| 2024/02/29 | 943 | 943 | 925 | 930 | 21,800 |
| 2024/02/28 | 930 | 955 | 925 | 933 | 28,800 |
| 2024/02/27 | 931 | 947 | 919 | 930 | 18,500 |
| 2024/02/26 | 919 | 936 | 902 | 929 | 30,000 |
| 2024/02/22 | 929 | 930 | 906 | 914 | 37,900 |
| 2024/02/21 | 940 | 953 | 924 | 929 | 30,200 |
| 2024/02/20 | 953 | 963 | 937 | 937 | 44,700 |
| 2024/02/19 | 935 | 973 | 916 | 952 | 88,700 |
| 2024/02/16 | 895 | 913 | 882 | 905 | 48,100 |
| 2024/02/15 | 868 | 887 | 859 | 887 | 42,200 |
| 2024/02/14 | 870 | 878 | 848 | 857 | 57,400 |
| 2024/02/13 | 938 | 938 | 864 | 876 | 109,500 |
| 2024/02/09 | 960 | 961 | 946 | 953 | 33,600 |
| 2024/02/08 | 949 | 965 | 930 | 950 | 27,800 |
| 2024/02/07 | 950 | 969 | 939 | 954 | 41,100 |
| 2024/02/06 | 969 | 969 | 944 | 950 | 18,600 |
| 2024/02/05 | 980 | 985 | 952 | 955 | 20,200 |
| 2024/02/02 | 960 | 978 | 951 | 961 | 29,600 |
| 2024/02/01 | 969 | 972 | 942 | 960 | 31,300 |
| 2024/01/31 | 971 | 975 | 954 | 975 | 31,600 |
| 2024/01/30 | 1,000 | 1,000 | 966 | 982 | 50,200 |
| 2024/01/29 | 1,020 | 1,032 | 982 | 997 | 105,500 |
| 2024/01/26 | 940 | 972 | 936 | 961 | 38,400 |
| 2024/01/25 | 943 | 947 | 924 | 942 | 25,400 |
| 2024/01/24 | 917 | 945 | 916 | 937 | 34,500 |
| 2024/01/23 | 925 | 936 | 911 | 916 | 31,000 |
| 2024/01/22 | 897 | 926 | 896 | 920 | 40,700 |
| 2024/01/19 | 889 | 897 | 887 | 890 | 24,900 |
| 2024/01/18 | 888 | 898 | 885 | 888 | 17,700 |
| 2024/01/17 | 920 | 928 | 894 | 898 | 37,100 |
| 2024/01/16 | 942 | 954 | 918 | 920 | 50,000 |
| 2024/01/15 | 929 | 950 | 914 | 941 | 50,700 |
| 2024/01/12 | 907 | 920 | 887 | 920 | 46,000 |
| 2024/01/11 | 913 | 918 | 895 | 909 | 48,100 |
| 2024/01/10 | 927 | 930 | 910 | 912 | 35,900 |
| 2024/01/09 | 943 | 955 | 916 | 926 | 39,400 |
| 2024/01/05 | 965 | 965 | 928 | 928 | 58,400 |
| 2024/01/04 | 967 | 972 | 927 | 965 | 72,800 |