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 |
|---|---|---|---|---|---|
| 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 |
| 2024/04/19 | 3,150 | 3,150 | 2,980 | 3,025 | 490,200 |
| 2024/04/18 | 2,890 | 3,175 | 2,886 | 3,155 | 473,000 |
| 2024/04/17 | 3,000 | 3,020 | 2,910 | 2,927 | 280,900 |
| 2024/04/16 | 3,170 | 3,175 | 2,981 | 2,990 | 383,600 |
| 2024/04/15 | 3,140 | 3,220 | 3,120 | 3,185 | 317,600 |
| 2024/04/12 | 3,090 | 3,195 | 3,080 | 3,180 | 434,600 |
| 2024/04/11 | 2,995 | 3,055 | 2,985 | 3,040 | 269,800 |
| 2024/04/10 | 3,135 | 3,150 | 2,994 | 3,005 | 438,600 |
| 2024/04/09 | 2,994 | 3,135 | 2,988 | 3,135 | 215,900 |
| 2024/04/08 | 3,060 | 3,065 | 2,984 | 3,025 | 332,000 |
| 2024/04/05 | 2,958 | 3,120 | 2,955 | 3,075 | 519,200 |
| 2024/04/04 | 2,907 | 3,050 | 2,891 | 2,999 | 696,100 |
| 2024/04/03 | 2,990 | 3,030 | 2,884 | 2,897 | 733,400 |
| 2024/04/02 | 3,080 | 3,090 | 2,950 | 3,035 | 757,600 |
| 2024/04/01 | 3,215 | 3,230 | 3,085 | 3,095 | 308,000 |
| 2024/03/29 | 3,100 | 3,190 | 3,090 | 3,165 | 272,500 |
| 2024/03/28 | 3,070 | 3,165 | 3,065 | 3,070 | 250,700 |
| 2024/03/27 | 3,135 | 3,175 | 3,080 | 3,110 | 328,200 |
| 2024/03/26 | 3,215 | 3,230 | 3,130 | 3,130 | 390,600 |
| 2024/03/25 | 3,225 | 3,275 | 3,150 | 3,215 | 505,500 |
| 2024/03/22 | 3,275 | 3,310 | 3,185 | 3,265 | 483,400 |
| 2024/03/21 | 3,450 | 3,475 | 3,265 | 3,280 | 771,300 |
| 2024/03/19 | 3,305 | 3,385 | 3,240 | 3,350 | 863,600 |
| 2024/03/18 | 3,130 | 3,230 | 3,120 | 3,200 | 558,300 |
| 2024/03/15 | 3,250 | 3,250 | 3,110 | 3,155 | 795,600 |
| 2024/03/14 | 3,165 | 3,360 | 3,150 | 3,340 | 1,228,600 |
| 2024/03/13 | 3,590 | 3,590 | 3,110 | 3,185 | 2,071,900 |
| 2024/03/12 | 3,485 | 3,565 | 3,120 | 3,405 | 3,035,100 |
| 2024/03/11 | 3,820 | 3,875 | 3,655 | 3,680 | 1,042,100 |
| 2024/03/08 | 3,750 | 3,880 | 3,700 | 3,800 | 767,600 |
| 2024/03/07 | 3,990 | 3,990 | 3,775 | 3,820 | 1,056,300 |
| 2024/03/06 | 3,775 | 3,950 | 3,710 | 3,875 | 867,700 |
| 2024/03/05 | 3,675 | 3,915 | 3,675 | 3,840 | 1,112,400 |
| 2024/03/04 | 3,675 | 3,810 | 3,635 | 3,705 | 1,087,700 |
| 2024/03/01 | 3,720 | 3,765 | 3,530 | 3,570 | 1,194,100 |
| 2024/02/29 | 3,670 | 3,840 | 3,640 | 3,740 | 839,100 |
| 2024/02/28 | 3,590 | 3,710 | 3,480 | 3,695 | 689,400 |
| 2024/02/27 | 3,595 | 3,595 | 3,430 | 3,555 | 709,500 |
| 2024/02/26 | 3,600 | 3,755 | 3,510 | 3,630 | 595,900 |
| 2024/02/22 | 3,575 | 3,625 | 3,525 | 3,565 | 285,900 |
| 2024/02/21 | 3,615 | 3,655 | 3,550 | 3,575 | 279,300 |
| 2024/02/20 | 3,770 | 3,790 | 3,630 | 3,655 | 539,300 |
| 2024/02/19 | 3,680 | 3,710 | 3,585 | 3,700 | 517,100 |
| 2024/02/16 | 3,565 | 3,755 | 3,440 | 3,690 | 1,029,400 |
| 2024/02/15 | 3,490 | 3,605 | 3,450 | 3,540 | 706,200 |
| 2024/02/14 | 3,290 | 3,490 | 3,280 | 3,460 | 443,200 |
| 2024/02/13 | 3,365 | 3,410 | 3,315 | 3,355 | 413,200 |
| 2024/02/09 | 3,460 | 3,525 | 3,355 | 3,355 | 520,500 |
| 2024/02/08 | 3,460 | 3,500 | 3,360 | 3,410 | 632,300 |
| 2024/02/07 | 3,595 | 3,660 | 3,455 | 3,525 | 872,900 |
| 2024/02/06 | 3,585 | 3,615 | 3,450 | 3,555 | 782,800 |
| 2024/02/05 | 3,595 | 3,640 | 3,450 | 3,570 | 1,105,600 |
| 2024/02/02 | 3,450 | 3,515 | 3,375 | 3,475 | 793,700 |
| 2024/02/01 | 3,300 | 3,460 | 3,235 | 3,440 | 841,600 |
| 2024/01/31 | 3,160 | 3,340 | 3,150 | 3,330 | 978,400 |
| 2024/01/30 | 3,230 | 3,280 | 3,145 | 3,155 | 756,200 |
| 2024/01/29 | 3,405 | 3,425 | 3,190 | 3,230 | 1,574,300 |
| 2024/01/26 | 3,505 | 3,545 | 3,275 | 3,275 | 1,713,900 |
| 2024/01/25 | 3,115 | 3,500 | 3,105 | 3,500 | 3,073,900 |
| 2024/01/24 | 3,000 | 3,135 | 2,850 | 2,997 | 2,438,900 |
| 2024/01/23 | 2,988 | 3,240 | 2,963 | 3,065 | 1,524,600 |
| 2024/01/22 | 2,914 | 3,005 | 2,883 | 2,895 | 478,300 |
| 2024/01/19 | 2,881 | 3,005 | 2,837 | 2,864 | 688,800 |
| 2024/01/18 | 2,780 | 2,880 | 2,730 | 2,875 | 715,300 |
| 2024/01/17 | 3,190 | 3,190 | 2,788 | 2,805 | 1,455,500 |
| 2024/01/16 | 3,300 | 3,315 | 3,100 | 3,140 | 624,100 |
| 2024/01/15 | 3,120 | 3,280 | 3,085 | 3,275 | 587,200 |
| 2024/01/12 | 3,045 | 3,160 | 2,957 | 3,145 | 567,300 |
| 2024/01/11 | 3,020 | 3,030 | 2,956 | 3,005 | 274,900 |
| 2024/01/10 | 3,075 | 3,075 | 2,989 | 3,000 | 241,600 |
| 2024/01/09 | 2,916 | 3,080 | 2,862 | 3,080 | 436,300 |
| 2024/01/05 | 2,949 | 3,040 | 2,915 | 2,939 | 550,100 |
| 2024/01/04 | 2,778 | 2,952 | 2,767 | 2,939 | 559,800 |
| 2023/12/29 | 2,984 | 2,988 | 2,832 | 2,857 | 696,300 |
| 2023/12/28 | 2,981 | 3,020 | 2,862 | 2,979 | 613,000 |
| 2023/12/27 | 2,784 | 2,937 | 2,720 | 2,936 | 639,500 |
| 2023/12/26 | 2,714 | 2,772 | 2,661 | 2,772 | 362,900 |
| 2023/12/25 | 2,771 | 2,789 | 2,664 | 2,702 | 380,900 |
| 2023/12/22 | 2,850 | 2,905 | 2,754 | 2,761 | 508,900 |
| 2023/12/21 | 2,764 | 2,888 | 2,754 | 2,830 | 545,700 |
| 2023/12/20 | 2,845 | 2,910 | 2,794 | 2,827 | 1,004,500 |
| 2023/12/19 | 2,654 | 2,800 | 2,619 | 2,800 | 767,500 |
| 2023/12/18 | 2,752 | 2,818 | 2,639 | 2,682 | 976,700 |
| 2023/12/15 | 2,516 | 2,800 | 2,511 | 2,796 | 1,368,200 |
| 2023/12/14 | 2,529 | 2,593 | 2,470 | 2,522 | 1,003,400 |
| 2023/12/13 | 2,317 | 2,524 | 2,317 | 2,479 | 1,825,400 |
| 2023/12/12 | 2,382 | 2,499 | 2,209 | 2,282 | 2,417,700 |
| 2023/12/11 | 2,300 | 2,342 | 2,262 | 2,295 | 720,600 |
| 2023/12/08 | 2,300 | 2,333 | 2,241 | 2,254 | 526,100 |
| 2023/12/07 | 2,416 | 2,451 | 2,348 | 2,348 | 282,500 |
| 2023/12/06 | 2,390 | 2,443 | 2,374 | 2,435 | 357,300 |
| 2023/12/05 | 2,400 | 2,416 | 2,320 | 2,354 | 393,600 |
| 2023/12/04 | 2,430 | 2,508 | 2,344 | 2,453 | 526,700 |
| 2023/12/01 | 2,434 | 2,445 | 2,355 | 2,419 | 474,900 |
| 2023/11/30 | 2,492 | 2,531 | 2,425 | 2,484 | 460,800 |
| 2023/11/29 | 2,512 | 2,589 | 2,471 | 2,524 | 557,000 |
| 2023/11/28 | 2,625 | 2,655 | 2,540 | 2,549 | 641,800 |
| 2023/11/27 | 2,700 | 2,758 | 2,581 | 2,655 | 1,248,100 |
| 2023/11/24 | 2,538 | 2,725 | 2,530 | 2,663 | 1,373,900 |
| 2023/11/22 | 2,527 | 2,599 | 2,483 | 2,525 | 1,659,400 |
| 2023/11/21 | 2,600 | 2,661 | 2,416 | 2,457 | 2,987,300 |
| 2023/11/20 | 2,158 | 2,199 | 2,128 | 2,161 | 233,500 |
| 2023/11/17 | 2,274 | 2,274 | 2,123 | 2,147 | 380,700 |
| 2023/11/16 | 2,180 | 2,275 | 2,179 | 2,275 | 444,700 |
| 2023/11/15 | 2,090 | 2,154 | 2,056 | 2,152 | 261,500 |
| 2023/11/14 | 2,005 | 2,047 | 1,987 | 2,046 | 152,600 |
| 2023/11/13 | 2,022 | 2,058 | 1,973 | 1,995 | 252,800 |
| 2023/11/10 | 2,002 | 2,045 | 1,997 | 2,013 | 151,200 |
| 2023/11/09 | 1,993 | 2,046 | 1,942 | 2,045 | 269,400 |
| 2023/11/08 | 2,098 | 2,100 | 1,973 | 1,973 | 354,200 |
| 2023/11/07 | 1,990 | 2,100 | 1,971 | 2,048 | 672,300 |
| 2023/11/06 | 1,855 | 2,028 | 1,855 | 2,028 | 688,500 |
| 2023/11/02 | 1,830 | 1,866 | 1,808 | 1,817 | 363,600 |
| 2023/11/01 | 1,879 | 1,888 | 1,767 | 1,813 | 410,200 |
| 2023/10/31 | 1,834 | 1,885 | 1,800 | 1,844 | 545,400 |
| 2023/10/30 | 1,780 | 1,885 | 1,755 | 1,831 | 680,900 |
| 2023/10/27 | 1,822 | 1,845 | 1,771 | 1,796 | 543,300 |
| 2023/10/26 | 1,939 | 1,964 | 1,830 | 1,832 | 825,100 |
| 2023/10/25 | 2,005 | 2,084 | 2,001 | 2,020 | 333,400 |
| 2023/10/24 | 1,948 | 2,027 | 1,840 | 2,004 | 576,900 |
| 2023/10/23 | 1,959 | 1,970 | 1,848 | 1,860 | 568,900 |
| 2023/10/20 | 2,045 | 2,049 | 1,971 | 1,999 | 433,700 |
| 2023/10/19 | 2,094 | 2,123 | 2,032 | 2,072 | 372,400 |
| 2023/10/18 | 2,100 | 2,227 | 2,098 | 2,188 | 474,100 |
| 2023/10/17 | 2,078 | 2,211 | 2,045 | 2,098 | 509,600 |
| 2023/10/16 | 2,118 | 2,118 | 2,011 | 2,026 | 296,400 |
| 2023/10/13 | 2,164 | 2,169 | 2,067 | 2,168 | 378,100 |
| 2023/10/12 | 2,051 | 2,176 | 2,041 | 2,166 | 377,100 |
| 2023/10/11 | 1,995 | 2,148 | 1,962 | 2,068 | 762,600 |
| 2023/10/10 | 2,074 | 2,100 | 1,942 | 1,955 | 582,100 |
| 2023/10/06 | 2,160 | 2,182 | 2,064 | 2,070 | 252,000 |
| 2023/10/05 | 2,071 | 2,180 | 2,071 | 2,170 | 444,600 |
| 2023/10/04 | 2,105 | 2,156 | 2,023 | 2,037 | 437,900 |
| 2023/10/03 | 2,160 | 2,208 | 2,085 | 2,172 | 420,700 |