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

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
2025/02/14 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
2024/08/16 1,829 1,844 1,780 1,844 742,000
2024/08/15 1,786 1,823 1,771 1,795 647,900
2024/08/14 1,740 1,804 1,711 1,775 769,000
2024/08/13 1,705 1,780 1,701 1,738 1,091,300
2024/08/09 1,690 1,746 1,615 1,675 967,600
2024/08/08 1,632 1,743 1,597 1,671 1,436,200
2024/08/07 1,570 1,685 1,565 1,634 2,012,800
2024/08/06 1,610 1,610 1,571 1,610 1,721,700
2024/08/05 1,488 1,535 1,267 1,310 3,283,000
2024/08/02 1,707 1,735 1,575 1,585 2,197,000
2024/08/01 1,977 1,977 1,772 1,787 1,726,700
2024/07/31 1,930 2,017 1,928 2,002 664,600
2024/07/30 2,070 2,093 1,942 1,965 1,179,800
2024/07/29 2,100 2,138 2,064 2,073 738,900
2024/07/26 2,078 2,102 2,001 2,060 931,200
2024/07/25 2,000 2,018 1,955 1,993 778,600
2024/07/24 2,000 2,061 1,991 2,045 1,184,700
2024/07/23 1,960 2,020 1,946 1,988 1,073,200
2024/07/22 1,978 1,985 1,897 1,916 1,056,400
2024/07/19 1,971 2,030 1,946 1,976 1,303,700
2024/07/18 2,056 2,060 1,970 1,970 2,179,600
2024/07/17 2,011 2,133 1,981 2,106 4,298,700
2024/07/16 2,188 2,205 2,108 2,160 1,245,100
2024/07/12 1,994 2,155 1,991 2,138 2,106,800
2024/07/11 1,970 1,972 1,907 1,934 647,700
2024/07/10 1,970 2,015 1,941 1,970 757,700
2024/07/09 2,050 2,067 1,966 1,991 908,500
2024/07/08 2,048 2,095 1,950 2,012 1,617,100
2024/07/05 2,050 2,068 2,001 2,030 1,420,800
2024/07/04 1,865 2,107 1,865 2,068 3,543,300
2024/07/03 1,810 1,865 1,801 1,865 868,800
2024/07/02 1,817 1,859 1,791 1,825 934,300
2024/07/01 1,778 1,829 1,739 1,805 1,655,700
2024/06/28 1,716 1,795 1,694 1,763 1,882,200
2024/06/27 1,610 1,662 1,607 1,652 667,300
2024/06/26 1,580 1,619 1,563 1,608 623,600
2024/06/25 1,551 1,586 1,542 1,555 634,800
2024/06/24 1,580 1,597 1,531 1,554 839,300
2024/06/21 1,550 1,622 1,546 1,592 644,900
2024/06/20 1,555 1,588 1,531 1,554 575,600
2024/06/19 1,652 1,673 1,560 1,563 1,447,200
2024/06/18 1,700 1,753 1,620 1,628 1,422,300
2024/06/17 1,651 1,719 1,650 1,692 1,245,400
2024/06/14 1,712 1,765 1,647 1,669 2,063,500
2024/06/13 1,824 1,885 1,729 1,740 4,077,700
2024/06/12 1,729 1,848 1,647 1,792 13,393,300
2024/06/11 1,700 1,707 1,612 1,628 1,965,300
2024/06/10 1,608 1,645 1,582 1,608 712,300
2024/06/07 1,588 1,652 1,588 1,651 461,200
2024/06/06 1,639 1,639 1,589 1,597 300,300
2024/06/05 1,666 1,690 1,613 1,623 411,500
2024/06/04 1,593 1,663 1,590 1,639 428,000
2024/06/03 1,641 1,641 1,582 1,588 448,900
2024/05/31 1,582 1,643 1,582 1,643 337,800
2024/05/30 1,520 1,578 1,504 1,578 314,500
2024/05/30 1 -> 2.00 分割
2024/05/29 3,105 3,180 3,080 3,120 145,300
2024/05/28 3,250 3,275 3,140 3,140 189,300
2024/05/27 3,315 3,350 3,235 3,265 291,200
2024/05/24 3,190 3,305 3,175 3,275 476,200
2024/05/23 3,140 3,230 3,075 3,200 279,700
2024/05/22 3,070 3,115 3,045 3,070 133,400
2024/05/21 3,125 3,220 3,080 3,085 198,500
2024/05/20 3,040 3,170 3,040 3,120 172,800
2024/05/17 3,035 3,100 3,020 3,035 117,600
2024/05/16 3,070 3,070 3,000 3,035 173,800
2024/05/15 3,110 3,115 3,005 3,025 210,200
2024/05/14 3,060 3,115 3,050 3,100 128,700
2024/05/13 3,035 3,060 3,005 3,055 181,000
2024/05/10 3,110 3,140 3,005 3,020 268,700
2024/05/09 3,050 3,180 2,985 3,140 335,400
2024/05/08 2,950 3,060 2,950 3,025 261,400
2024/05/07 2,941 3,010 2,932 3,000 520,500
2024/05/02 3,055 3,055 2,876 2,900 734,000
2024/05/01 3,065 3,095 2,996 3,040 292,400
2024/04/30 3,135 3,190 3,060 3,100 351,900
2024/04/26 3,200 3,240 3,100 3,110 394,100
2024/04/25 3,230 3,310 3,155 3,205 528,100
2024/04/24 3,350 3,515 3,275 3,295 1,832,100
2024/04/23 3,070 3,090 2,971 3,070 365,600
2024/04/22 3,000 3,055 2,987 3,045 215,900

このページの先頭へ