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
2026/07/07 580 600 573 578 1,255,300
2026/07/06 572 600 555 589 2,802,100
2026/07/03 583 591 564 566 1,382,300
2026/07/02 585 617 581 581 1,906,900
2026/07/01 597 598 560 579 1,857,300
2026/06/30 606 606 586 601 887,200
2026/06/29 586 612 586 612 2,655,000
2026/06/26 560 586 551 577 1,828,500
2026/06/25 546 574 535 560 1,917,200
2026/06/24 580 591 533 546 2,724,200
2026/06/23 570 585 555 574 2,013,900
2026/06/22 535 577 521 575 2,339,100
2026/06/19 573 577 528 528 2,516,400
2026/06/18 583 598 571 578 1,773,900
2026/06/17 550 598 550 581 2,610,000
2026/06/16 580 602 543 548 3,005,400
2026/06/15 605 629 555 590 5,978,000
2026/06/12 552 592 532 592 6,622,000
2026/06/11 502 540 492 532 8,382,600
2026/06/10 595 598 576 592 1,766,500
2026/06/09 607 610 578 581 1,485,900
2026/06/08 612 622 597 600 1,727,100
2026/06/05 612 649 607 622 3,545,800
2026/06/04 650 683 596 614 7,409,000
2026/06/03 619 682 613 673 5,895,600
2026/06/02 606 630 600 622 4,298,200
2026/06/01 604 617 574 601 3,680,300
2026/05/29 539 617 531 614 8,689,800
2026/05/28 519 548 518 546 4,682,000
2026/05/27 488 530 477 523 4,413,900
2026/05/26 483 501 477 483 1,873,400
2026/05/25 492 492 464 475 1,902,400
2026/05/22 470 493 464 488 1,267,100
2026/05/21 470 477 459 466 2,865,100
2026/05/20 488 489 455 463 2,689,100
2026/05/19 479 495 476 485 2,935,600
2026/05/18 509 509 474 477 2,650,400
2026/05/15 491 501 486 488 1,341,200
2026/05/14 492 495 481 485 1,695,200
2026/05/13 500 502 490 490 3,038,800
2026/05/12 518 522 500 504 1,801,600
2026/05/11 529 532 511 518 1,883,900
2026/05/08 529 559 529 531 3,254,100
2026/05/07 534 544 527 529 2,750,100
2026/05/01 531 544 529 532 1,999,100
2026/04/30 555 555 522 527 3,783,300
2026/04/28 551 562 547 560 1,560,700
2026/04/27 577 578 552 555 2,704,800
2026/04/24 590 594 580 580 1,316,400
2026/04/23 612 612 590 600 1,023,800
2026/04/22 614 617 601 606 812,200
2026/04/21 634 639 612 614 807,100
2026/04/20 662 662 620 624 1,938,500
2026/04/17 637 663 637 662 1,688,600
2026/04/16 623 650 617 637 2,134,300
2026/04/15 599 615 597 615 1,394,000
2026/04/14 610 610 594 597 1,232,000
2026/04/13 601 613 597 613 957,400
2026/04/10 600 610 590 598 1,982,600
2026/04/09 604 614 601 610 1,637,000
2026/04/08 604 629 602 624 2,549,000
2026/04/07 611 622 594 595 1,010,600
2026/04/06 624 625 603 603 1,020,500
2026/04/03 631 637 612 624 1,479,500
2026/03/27 580 605 580 604 1,527,700
2026/03/26 600 604 574 582 1,136,300
2026/03/25 581 601 577 590 2,479,000
2026/03/24 584 586 558 577 1,834,400
2026/03/23 594 595 574 576 1,572,500
2026/03/19 622 638 602 604 1,127,500
2026/03/18 615 618 593 613 2,204,700
2026/03/17 628 630 602 607 2,038,100
2026/03/16 672 692 624 624 3,929,300
2026/03/13 630 701 627 652 6,313,500
2026/03/12 691 695 653 660 3,355,700
2026/03/11 705 724 700 702 1,995,100
2026/03/10 696 714 683 705 1,889,700
2026/03/09 633 680 630 680 4,554,200
2026/03/06 628 670 621 656 3,345,900
2026/03/05 615 637 614 621 1,715,200
2026/03/04 610 618 588 595 1,863,400
2026/03/03 624 641 610 610 2,840,300
2026/03/02 619 636 608 629 1,709,900
2026/02/27 602 632 600 629 4,519,100
2026/02/26 595 599 582 588 3,447,700
2026/02/25 579 598 574 578 3,396,800
2026/02/24 610 610 565 566 4,057,600
2026/02/20 623 633 608 611 3,318,300
2026/02/19 662 663 634 642 2,865,100
2026/02/18 666 671 655 662 1,277,000
2026/02/17 675 675 652 669 1,316,000
2026/02/16 693 705 682 682 1,325,300
2026/02/13 704 721 679 683 1,719,400
2026/02/12 704 714 695 713 1,639,900
2026/02/10 677 707 677 694 2,515,400
2026/02/09 676 677 659 667 1,455,000
2026/02/06 647 667 642 665 1,718,100
2026/02/05 633 654 623 647 2,504,900
2026/02/04 637 647 617 629 2,460,300
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

このページの先頭へ