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
2026/02/03 627 650 626 646 1,962,900
2026/02/02 670 672 635 635 3,117,700
2026/01/30 663 685 663 670 1,681,400
2026/01/29 663 665 641 653 2,778,000
2026/01/28 720 725 656 656 3,649,300
2026/01/27 765 769 723 723 1,844,100
2026/01/26 823 830 775 775 1,274,500
2026/01/23 799 802 774 796 1,087,400
2026/01/22 809 820 791 792 1,289,200
2026/01/21 831 837 811 811 1,461,600
2026/01/20 864 870 843 857 1,241,000
2026/01/19 870 873 837 866 1,583,800
2026/01/16 834 849 825 849 1,646,200
2026/01/15 801 848 793 834 2,364,500
2026/01/14 798 805 783 790 1,669,100
2026/01/13 769 784 759 783 2,231,200
2026/01/09 719 756 717 756 1,899,800
2026/01/08 702 721 699 708 1,526,300
2026/01/07 712 713 691 700 1,058,000
2026/01/06 688 706 685 702 1,612,300
2026/01/05 710 710 670 676 2,384,200
2025/12/30 734 745 701 701 1,951,100
2025/12/29 715 743 708 734 1,612,400
2025/12/26 741 744 707 711 3,003,300
2025/12/25 720 755 714 741 5,389,300
2025/12/24 678 681 670 673 1,215,900
2025/12/23 670 680 660 673 1,657,400
2025/12/22 680 693 661 669 1,594,100
2025/12/19 660 679 653 670 2,568,400
2025/12/18 666 674 627 640 3,316,700
2025/12/17 613 664 605 659 4,994,100
2025/12/16 718 718 603 605 7,494,200
2025/12/15 690 710 668 696 7,304,300
2025/12/12 697 751 697 748 3,618,500
2025/12/11 714 718 693 701 1,636,000
2025/12/10 718 723 714 721 1,272,900
2025/12/09 730 739 722 726 921,200
2025/12/08 742 742 717 735 928,200
2025/12/05 727 747 724 727 1,457,400
2025/12/04 720 730 711 712 1,239,000
2025/12/03 707 729 699 712 1,102,600
2025/12/02 721 724 703 705 1,258,400
2025/12/01 745 745 710 717 1,664,800
2025/11/28 718 748 713 740 1,840,400
2025/11/27 708 721 705 718 1,023,700
2025/11/26 701 714 695 705 1,283,200
2025/11/25 707 715 681 691 2,470,900
2025/11/21 693 728 685 715 4,004,500
2025/11/20 635 673 635 663 2,193,600
2025/11/19 619 648 617 638 1,575,000
2025/11/18 615 623 608 620 1,384,900
2025/11/17 636 637 604 608 2,125,500
2025/11/14 640 653 635 643 1,341,900
2025/11/13 654 656 641 641 1,116,300
2025/11/12 629 653 623 653 1,723,000
2025/11/11 653 654 636 639 2,775,700
2025/11/10 669 673 659 663 1,926,100
2025/11/07 654 679 651 679 2,243,800
2025/11/06 698 700 663 664 3,291,700
2025/11/05 724 725 696 712 2,090,400
2025/11/04 749 767 729 734 1,760,600
2025/10/31 720 762 718 740 1,897,700
2025/10/30 727 740 721 723 1,476,100
2025/10/29 741 756 725 725 1,598,800
2025/10/28 763 768 744 744 1,634,000
2025/10/27 788 796 766 767 2,034,600
2025/10/24 800 800 780 782 1,709,900
2025/10/23 815 826 800 801 1,101,300
2025/10/22 813 843 811 819 1,714,000
2025/10/21 803 815 797 802 1,320,600
2025/10/20 823 827 797 800 1,428,300
2025/10/17 828 835 807 814 1,059,000
2025/10/16 835 841 818 820 1,006,300
2025/10/15 849 860 835 839 1,329,900
2025/10/14 835 844 810 810 1,316,300
2025/10/10 869 869 841 841 1,557,100
2025/10/09 890 893 871 879 1,830,100
2025/10/08 901 906 878 896 1,474,100
2025/10/07 899 932 886 914 1,442,200
2025/10/06 897 919 897 902 1,924,100
2025/10/03 897 903 867 867 1,622,000
2025/10/02 891 924 888 891 2,227,600
2025/10/01 899 934 879 884 3,063,000
2025/09/30 880 890 876 877 1,097,300
2025/09/29 911 911 878 878 1,424,100
2025/09/26 924 936 900 908 1,502,600
2025/09/25 879 935 879 930 1,833,900
2025/09/24 897 907 876 886 2,985,000
2025/09/22 963 963 927 937 2,697,000
2025/09/19 966 971 925 962 4,193,800
2025/09/18 927 948 899 912 3,260,000
2025/09/17 902 969 891 941 12,539,700
2025/09/16 910 912 872 912 10,086,700
2025/09/12 719 765 717 762 3,978,700
2025/09/11 743 745 715 720 3,285,200
2025/09/10 748 750 731 741 2,793,100
2025/09/09 795 795 740 740 5,794,900
2025/09/08 811 817 797 798 2,773,200
2025/09/05 811 811 793 802 1,930,700
2025/09/04 806 811 799 802 2,418,900
2025/09/03 838 841 809 810 3,101,500
2025/09/02 825 868 822 851 4,312,900
2025/09/01 820 834 808 814 1,964,700
2025/08/29 843 845 821 833 2,148,800
2025/08/28 850 862 837 847 2,316,600
2025/08/27 858 860 826 845 3,050,200
2025/08/26 887 887 860 860 2,389,200
2025/08/25 898 902 883 899 1,725,800
2025/08/22 905 909 894 894 1,822,000
2025/08/21 934 937 905 905 2,223,800
2025/08/20 963 966 929 937 3,356,900
2025/08/19 960 984 957 978 2,904,100
2025/08/18 950 971 947 956 1,992,900
2025/08/15 915 953 912 937 3,094,300
2025/08/14 894 900 885 896 1,533,600
2025/08/13 907 910 893 898 2,007,400
2025/08/12 920 928 913 922 1,507,400
2025/08/08 934 943 918 921 1,938,100
2025/08/07 935 957 934 948 1,189,600
2025/08/06 917 942 914 942 1,357,000
2025/08/05 929 944 914 917 1,468,300
2025/08/04 876 927 875 921 1,719,400
2025/08/01 924 939 903 903 2,395,700
2025/07/31 933 938 915 937 2,055,200
2025/07/30 926 940 916 938 1,143,200
2025/07/29 939 943 908 930 2,117,100
2025/07/28 960 978 928 946 2,542,800
2025/07/25 977 979 944 962 2,600,400
2025/07/24 954 978 939 965 3,973,600
2025/07/23 954 954 922 930 2,337,500
2025/07/22 925 956 895 954 3,296,600
2025/07/18 915 938 908 924 2,508,900
2025/07/17 913 947 880 901 5,216,700
2025/07/16 873 888 855 868 2,128,000
2025/07/15 880 891 840 843 2,026,700
2025/07/14 860 889 839 881 2,173,800
2025/07/11 875 908 864 873 3,113,300
2025/07/10 846 854 824 848 1,796,800
2025/07/09 832 854 813 854 1,988,900
2025/07/08 812 843 803 819 1,591,600
2025/07/07 830 837 813 818 960,200
2025/07/04 839 852 823 827 1,295,800
2025/07/03 825 858 823 849 2,481,500
2025/07/02 831 838 809 813 1,887,000
2025/07/01 886 887 839 841 1,949,700
2025/06/30 891 905 873 874 1,735,100
2025/06/27 900 901 878 892 1,553,300
2025/06/26 900 907 883 895 1,417,300
2025/06/25 915 915 866 897 2,535,700
2025/06/24 928 931 895 908 2,081,700
2025/06/23 896 944 892 922 3,503,200
2025/06/20 947 972 911 911 8,089,800
2025/06/19 873 946 862 932 7,362,700
2025/06/18 833 865 830 858 3,355,800
2025/06/17 791 823 788 818 3,585,500
2025/06/16 790 798 775 776 3,233,700
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

このページの先頭へ