ＧＥＮＤＡ(9166)の株価時系列情報
ＧＥＮＤＡ(9166)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 | 832 | 833 | 780 | 796 | 6,638,400 |
| 2025/06/12 | 868 | 897 | 808 | 817 | 10,913,400 |
| 2025/06/11 | 905 | 911 | 888 | 898 | 2,783,400 |
| 2025/06/10 | 865 | 910 | 862 | 899 | 2,883,000 |
| 2025/06/09 | 865 | 879 | 849 | 865 | 1,682,100 |
| 2025/06/06 | 830 | 870 | 822 | 855 | 2,313,800 |
| 2025/06/05 | 856 | 869 | 840 | 843 | 2,279,300 |
| 2025/06/04 | 879 | 886 | 859 | 862 | 2,232,300 |
| 2025/06/03 | 890 | 896 | 870 | 871 | 4,352,800 |
| 2025/06/02 | 943 | 948 | 910 | 920 | 2,027,400 |
| 2025/05/30 | 935 | 956 | 924 | 943 | 4,584,400 |
| 2025/05/29 | 918 | 945 | 915 | 927 | 2,394,100 |
| 2025/05/28 | 930 | 944 | 917 | 925 | 2,634,100 |
| 2025/05/27 | 981 | 985 | 925 | 925 | 4,580,000 |
| 2025/05/26 | 962 | 985 | 956 | 972 | 1,590,100 |
| 2025/05/23 | 958 | 972 | 951 | 951 | 1,184,000 |
| 2025/05/22 | 962 | 976 | 956 | 959 | 1,745,100 |
| 2025/05/21 | 969 | 983 | 951 | 954 | 2,539,300 |
| 2025/05/20 | 991 | 1,009 | 973 | 973 | 2,470,000 |
| 2025/05/19 | 986 | 1,027 | 984 | 1,006 | 3,221,600 |
| 2025/05/16 | 959 | 979 | 947 | 971 | 6,573,900 |
| 2025/05/15 | 1,066 | 1,075 | 1,025 | 1,031 | 2,809,700 |
| 2025/05/14 | 1,060 | 1,097 | 1,050 | 1,081 | 2,464,700 |
| 2025/05/13 | 1,164 | 1,169 | 1,109 | 1,121 | 1,106,300 |
| 2025/05/12 | 1,187 | 1,190 | 1,121 | 1,131 | 2,335,100 |
| 2025/05/09 | 1,180 | 1,217 | 1,166 | 1,198 | 1,820,000 |
| 2025/05/08 | 1,174 | 1,191 | 1,155 | 1,179 | 1,367,700 |
| 2025/05/07 | 1,170 | 1,186 | 1,140 | 1,174 | 2,545,500 |
| 2025/05/02 | 1,090 | 1,163 | 1,079 | 1,140 | 3,463,000 |
| 2025/05/01 | 1,081 | 1,083 | 1,050 | 1,070 | 1,278,200 |
| 2025/04/30 | 1,075 | 1,098 | 1,070 | 1,080 | 1,305,800 |
| 2025/04/28 | 1,030 | 1,093 | 1,022 | 1,081 | 2,004,700 |
| 2025/04/25 | 1,046 | 1,062 | 1,021 | 1,036 | 1,218,400 |
| 2025/04/24 | 1,037 | 1,044 | 1,018 | 1,026 | 995,300 |
| 2025/04/23 | 1,039 | 1,045 | 1,006 | 1,025 | 1,271,200 |
| 2025/04/22 | 1,014 | 1,026 | 992 | 1,019 | 1,364,200 |
| 2025/04/21 | 1,075 | 1,079 | 1,019 | 1,022 | 1,620,300 |
| 2025/04/18 | 1,016 | 1,083 | 1,011 | 1,065 | 3,249,400 |
| 2025/04/17 | 1,011 | 1,024 | 989 | 1,000 | 1,974,000 |
| 2025/04/16 | 1,062 | 1,062 | 1,011 | 1,015 | 993,000 |
| 2025/04/15 | 1,064 | 1,080 | 1,045 | 1,050 | 1,212,900 |
| 2025/04/14 | 1,098 | 1,112 | 1,046 | 1,046 | 1,431,200 |
| 2025/04/11 | 1,070 | 1,086 | 1,032 | 1,079 | 1,969,300 |
| 2025/04/10 | 1,199 | 1,201 | 1,088 | 1,100 | 3,991,200 |
| 2025/04/09 | 1,060 | 1,066 | 978 | 1,018 | 2,777,500 |
| 2025/04/08 | 1,130 | 1,139 | 1,070 | 1,096 | 2,634,700 |
| 2025/04/07 | 1,000 | 1,103 | 999 | 1,027 | 2,454,800 |
| 2025/04/04 | 1,240 | 1,253 | 1,105 | 1,132 | 2,383,700 |
| 2025/04/03 | 1,190 | 1,285 | 1,181 | 1,251 | 1,370,500 |
| 2025/04/02 | 1,253 | 1,267 | 1,238 | 1,251 | 514,700 |
| 2025/04/01 | 1,290 | 1,320 | 1,254 | 1,262 | 1,119,000 |
| 2025/03/31 | 1,299 | 1,331 | 1,259 | 1,320 | 908,300 |
| 2025/03/28 | 1,330 | 1,347 | 1,301 | 1,329 | 770,000 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 2,650 | 2,657 | 2,586 | 2,610 | 685,600 |
| 2025/03/26 | 2,717 | 2,740 | 2,672 | 2,695 | 472,200 |
| 2025/03/25 | 2,880 | 2,892 | 2,710 | 2,717 | 1,284,900 |
| 2025/03/24 | 2,770 | 2,878 | 2,763 | 2,840 | 1,087,700 |
| 2025/03/21 | 2,714 | 2,800 | 2,667 | 2,743 | 1,136,500 |
| 2025/03/19 | 2,650 | 2,760 | 2,621 | 2,727 | 1,507,900 |
| 2025/03/18 | 2,609 | 2,759 | 2,585 | 2,663 | 2,469,100 |
| 2025/03/17 | 2,441 | 2,601 | 2,383 | 2,595 | 2,674,600 |
| 2025/03/14 | 2,351 | 2,416 | 2,272 | 2,391 | 3,239,600 |
| 2025/03/13 | 2,574 | 2,601 | 2,394 | 2,394 | 5,012,400 |
| 2025/03/12 | 2,650 | 2,650 | 2,576 | 2,590 | 1,667,600 |
| 2025/03/11 | 2,578 | 2,674 | 2,563 | 2,663 | 1,269,300 |
| 2025/03/10 | 2,578 | 2,664 | 2,569 | 2,628 | 1,158,000 |
| 2025/03/07 | 2,565 | 2,606 | 2,530 | 2,531 | 1,015,800 |
| 2025/03/06 | 2,629 | 2,670 | 2,601 | 2,645 | 636,300 |
| 2025/03/05 | 2,586 | 2,639 | 2,542 | 2,618 | 612,100 |
| 2025/03/04 | 2,635 | 2,639 | 2,544 | 2,585 | 642,300 |
| 2025/03/03 | 2,721 | 2,721 | 2,601 | 2,646 | 1,041,500 |
| 2025/02/28 | 2,736 | 2,755 | 2,690 | 2,697 | 566,800 |
| 2025/02/27 | 2,760 | 2,773 | 2,732 | 2,765 | 347,300 |
| 2025/02/26 | 2,870 | 2,871 | 2,741 | 2,748 | 707,100 |
| 2025/02/25 | 2,825 | 2,853 | 2,809 | 2,840 | 362,000 |
| 2025/02/21 | 2,777 | 2,878 | 2,749 | 2,867 | 559,200 |
| 2025/02/20 | 3,050 | 3,060 | 2,857 | 2,857 | 1,236,200 |
| 2025/02/19 | 2,967 | 2,977 | 2,927 | 2,950 | 541,400 |
| 2025/02/18 | 2,971 | 3,065 | 2,943 | 2,994 | 763,100 |
| 2025/02/17 | 2,988 | 3,010 | 2,942 | 2,957 | 541,500 |
| 2025/02/14 | 3,030 | 3,065 | 2,928 | 2,965 | 901,400 |
| 2025/02/13 | 2,998 | 3,035 | 2,933 | 2,996 | 717,500 |
| 2025/02/12 | 2,950 | 2,989 | 2,882 | 2,950 | 649,700 |
| 2025/02/10 | 2,952 | 2,967 | 2,876 | 2,927 | 666,000 |
| 2025/02/07 | 2,910 | 2,962 | 2,902 | 2,950 | 630,300 |
| 2025/02/06 | 2,874 | 2,922 | 2,833 | 2,919 | 638,200 |
| 2025/02/05 | 2,920 | 2,970 | 2,888 | 2,912 | 540,200 |
| 2025/02/04 | 2,932 | 2,971 | 2,872 | 2,890 | 717,500 |
| 2025/02/03 | 2,878 | 2,925 | 2,856 | 2,900 | 639,100 |
| 2025/01/31 | 2,861 | 2,920 | 2,815 | 2,907 | 947,800 |
| 2025/01/30 | 2,950 | 3,005 | 2,857 | 2,911 | 1,202,900 |
| 2025/01/29 | 2,940 | 3,050 | 2,903 | 2,966 | 1,907,100 |
| 2025/01/28 | 2,702 | 2,928 | 2,702 | 2,891 | 2,956,400 |
| 2025/01/27 | 2,721 | 2,845 | 2,692 | 2,695 | 1,889,100 |
| 2025/01/24 | 2,562 | 2,771 | 2,530 | 2,771 | 3,629,200 |
| 2025/01/23 | 2,440 | 2,465 | 2,390 | 2,462 | 655,600 |
| 2025/01/22 | 2,477 | 2,477 | 2,365 | 2,440 | 1,175,400 |
| 2025/01/21 | 2,496 | 2,502 | 2,451 | 2,461 | 485,800 |
| 2025/01/20 | 2,497 | 2,552 | 2,466 | 2,471 | 851,000 |
| 2025/01/17 | 2,525 | 2,532 | 2,451 | 2,480 | 1,374,700 |
| 2025/01/16 | 2,595 | 2,601 | 2,521 | 2,565 | 1,386,500 |
| 2025/01/15 | 2,640 | 2,678 | 2,598 | 2,606 | 723,900 |
| 2025/01/14 | 2,621 | 2,662 | 2,601 | 2,645 | 724,300 |
| 2025/01/10 | 2,655 | 2,685 | 2,586 | 2,671 | 2,277,500 |
| 2025/01/09 | 2,755 | 2,935 | 2,714 | 2,720 | 2,840,500 |
| 2025/01/08 | 2,648 | 2,791 | 2,620 | 2,753 | 1,816,200 |
| 2025/01/07 | 2,567 | 2,705 | 2,546 | 2,685 | 1,764,900 |
| 2025/01/06 | 2,603 | 2,634 | 2,518 | 2,525 | 974,000 |
| 2024/12/30 | 2,650 | 2,655 | 2,563 | 2,565 | 1,234,200 |
| 2024/12/27 | 2,650 | 2,679 | 2,595 | 2,643 | 1,253,100 |
| 2024/12/26 | 2,711 | 2,745 | 2,626 | 2,633 | 1,857,200 |
| 2024/12/25 | 2,810 | 2,875 | 2,712 | 2,733 | 2,892,800 |
| 2024/12/24 | 2,712 | 2,722 | 2,639 | 2,679 | 838,500 |
| 2024/12/23 | 2,772 | 2,850 | 2,711 | 2,726 | 1,033,600 |
| 2024/12/20 | 2,661 | 2,918 | 2,656 | 2,758 | 2,168,000 |
| 2024/12/19 | 2,600 | 2,693 | 2,554 | 2,675 | 1,228,200 |
| 2024/12/18 | 2,681 | 2,811 | 2,638 | 2,700 | 1,581,300 |
| 2024/12/17 | 2,767 | 2,770 | 2,655 | 2,687 | 1,812,700 |
| 2024/12/16 | 2,972 | 3,045 | 2,803 | 2,817 | 2,896,100 |
| 2024/12/13 | 2,800 | 3,010 | 2,784 | 2,972 | 4,218,700 |
| 2024/12/12 | 2,560 | 2,820 | 2,547 | 2,817 | 4,620,200 |
| 2024/12/11 | 2,555 | 2,758 | 2,471 | 2,514 | 7,197,800 |
| 2024/12/10 | 2,615 | 2,625 | 2,553 | 2,553 | 1,316,200 |
| 2024/12/09 | 2,668 | 2,708 | 2,605 | 2,630 | 1,072,100 |
| 2024/12/06 | 2,650 | 2,688 | 2,613 | 2,645 | 1,085,200 |
| 2024/12/05 | 2,670 | 2,740 | 2,623 | 2,648 | 1,596,100 |
| 2024/12/04 | 2,644 | 2,675 | 2,580 | 2,638 | 1,521,900 |
| 2024/12/03 | 2,514 | 2,644 | 2,483 | 2,624 | 2,154,300 |
| 2024/12/02 | 2,550 | 2,564 | 2,460 | 2,470 | 961,000 |
| 2024/11/29 | 2,553 | 2,566 | 2,515 | 2,540 | 625,400 |
| 2024/11/28 | 2,612 | 2,612 | 2,515 | 2,560 | 1,008,100 |
| 2024/11/27 | 2,642 | 2,683 | 2,614 | 2,631 | 418,900 |
| 2024/11/26 | 2,708 | 2,724 | 2,622 | 2,644 | 608,500 |
| 2024/11/25 | 2,750 | 2,756 | 2,667 | 2,707 | 1,071,500 |
| 2024/11/22 | 2,756 | 2,768 | 2,711 | 2,725 | 461,600 |
| 2024/11/21 | 2,732 | 2,794 | 2,708 | 2,732 | 706,600 |
| 2024/11/20 | 2,740 | 2,780 | 2,693 | 2,710 | 433,300 |
| 2024/11/19 | 2,759 | 2,823 | 2,736 | 2,744 | 536,400 |
| 2024/11/18 | 2,758 | 2,820 | 2,745 | 2,761 | 402,500 |
| 2024/11/15 | 2,833 | 2,889 | 2,782 | 2,800 | 640,900 |
| 2024/11/14 | 2,895 | 2,909 | 2,804 | 2,853 | 660,700 |
| 2024/11/13 | 2,940 | 2,982 | 2,854 | 2,885 | 1,162,000 |
| 2024/11/12 | 3,040 | 3,055 | 2,852 | 2,861 | 1,538,500 |
| 2024/11/11 | 3,100 | 3,115 | 2,961 | 3,030 | 1,178,900 |
| 2024/11/08 | 2,940 | 3,140 | 2,916 | 3,115 | 1,505,100 |
| 2024/11/07 | 2,850 | 2,966 | 2,823 | 2,936 | 1,591,800 |
| 2024/11/06 | 2,665 | 2,850 | 2,611 | 2,850 | 1,478,000 |
| 2024/11/05 | 2,668 | 2,715 | 2,589 | 2,650 | 667,100 |
| 2024/11/01 | 2,620 | 2,698 | 2,606 | 2,633 | 692,100 |
| 2024/10/31 | 2,612 | 2,730 | 2,588 | 2,704 | 1,295,300 |
| 2024/10/30 | 2,531 | 2,629 | 2,510 | 2,605 | 1,467,300 |
| 2024/10/29 | 2,420 | 2,475 | 2,390 | 2,456 | 455,800 |
| 2024/10/28 | 2,331 | 2,425 | 2,328 | 2,413 | 457,800 |
| 2024/10/25 | 2,460 | 2,482 | 2,331 | 2,345 | 994,100 |
| 2024/10/24 | 2,399 | 2,471 | 2,338 | 2,457 | 887,900 |
| 2024/10/23 | 2,386 | 2,427 | 2,327 | 2,382 | 656,500 |
| 2024/10/22 | 2,505 | 2,505 | 2,381 | 2,427 | 734,000 |
| 2024/10/21 | 2,531 | 2,557 | 2,472 | 2,490 | 779,300 |
| 2024/10/18 | 2,480 | 2,529 | 2,446 | 2,500 | 764,500 |
| 2024/10/17 | 2,461 | 2,524 | 2,415 | 2,498 | 995,200 |
| 2024/10/16 | 2,478 | 2,506 | 2,422 | 2,441 | 573,700 |
| 2024/10/15 | 2,562 | 2,593 | 2,462 | 2,495 | 888,800 |
| 2024/10/11 | 2,549 | 2,565 | 2,476 | 2,496 | 684,700 |
| 2024/10/10 | 2,615 | 2,646 | 2,501 | 2,533 | 1,161,000 |
| 2024/10/09 | 2,674 | 2,702 | 2,587 | 2,604 | 1,273,000 |
| 2024/10/08 | 2,729 | 2,746 | 2,611 | 2,639 | 1,703,900 |
| 2024/10/07 | 2,695 | 2,808 | 2,626 | 2,739 | 2,354,700 |
| 2024/10/04 | 2,695 | 2,746 | 2,618 | 2,645 | 1,543,300 |
| 2024/10/03 | 2,845 | 2,848 | 2,645 | 2,673 | 2,422,600 |
| 2024/10/02 | 2,915 | 2,961 | 2,741 | 2,745 | 3,263,900 |
| 2024/10/01 | 2,540 | 2,910 | 2,525 | 2,875 | 5,435,300 |
| 2024/09/30 | 2,440 | 2,554 | 2,380 | 2,533 | 1,976,000 |
| 2024/09/27 | 2,434 | 2,483 | 2,394 | 2,425 | 993,300 |
| 2024/09/26 | 2,384 | 2,453 | 2,365 | 2,422 | 1,431,000 |
| 2024/09/25 | 2,539 | 2,578 | 2,355 | 2,373 | 2,524,600 |
| 2024/09/24 | 2,630 | 2,639 | 2,491 | 2,507 | 2,430,900 |
| 2024/09/20 | 2,576 | 2,632 | 2,464 | 2,596 | 3,751,300 |
| 2024/09/19 | 2,527 | 2,588 | 2,476 | 2,476 | 2,790,500 |
| 2024/09/18 | 2,455 | 2,606 | 2,441 | 2,477 | 2,443,800 |
| 2024/09/17 | 2,359 | 2,513 | 2,346 | 2,455 | 2,593,700 |
| 2024/09/13 | 2,411 | 2,468 | 2,320 | 2,341 | 2,176,300 |
| 2024/09/12 | 2,313 | 2,471 | 2,272 | 2,461 | 5,554,500 |
| 2024/09/11 | 2,660 | 2,666 | 2,165 | 2,231 | 7,442,800 |
| 2024/09/10 | 2,473 | 2,693 | 2,352 | 2,627 | 6,306,100 |
| 2024/09/09 | 2,483 | 2,657 | 2,420 | 2,626 | 2,315,400 |
| 2024/09/06 | 2,657 | 2,669 | 2,563 | 2,583 | 1,621,300 |
| 2024/09/05 | 2,551 | 2,740 | 2,550 | 2,622 | 2,075,500 |
| 2024/09/04 | 2,627 | 2,679 | 2,573 | 2,599 | 2,168,300 |
| 2024/09/03 | 2,653 | 2,763 | 2,620 | 2,708 | 2,118,200 |
| 2024/09/02 | 2,710 | 2,737 | 2,595 | 2,645 | 2,166,600 |
| 2024/08/30 | 2,591 | 2,705 | 2,536 | 2,630 | 4,276,100 |
| 2024/08/29 | 2,574 | 2,620 | 2,492 | 2,569 | 2,677,100 |
| 2024/08/28 | 2,615 | 2,630 | 2,460 | 2,574 | 2,837,900 |
| 2024/08/27 | 2,475 | 2,585 | 2,385 | 2,584 | 2,701,100 |
| 2024/08/26 | 2,410 | 2,520 | 2,321 | 2,501 | 2,773,300 |
| 2024/08/23 | 2,338 | 2,389 | 2,236 | 2,270 | 2,843,800 |
| 2024/08/22 | 2,200 | 2,328 | 2,200 | 2,299 | 2,453,500 |
| 2024/08/21 | 1,986 | 2,081 | 1,976 | 2,079 | 688,400 |
| 2024/08/20 | 1,914 | 2,009 | 1,910 | 2,009 | 729,300 |
| 2024/08/19 | 1,924 | 1,977 | 1,891 | 1,893 | 1,067,900 |